中航西飞 sz.000768
21.75
-2.55%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 25.48 | 25.97 | 25.33 | 25.53 | -0.16% | 4.62 | 0.65% |
| 2025-10-21 | 25.38 | 25.85 | 25.38 | 25.57 | +0.87% | 4.50 | 0.63% |
| 2025-10-20 | 25.63 | 25.86 | 25.15 | 25.35 | -0.67% | 5.57 | 0.79% |
| 2025-10-17 | 26.06 | 26.33 | 25.47 | 25.52 | -2.78% | 6.67 | 0.93% |
| 2025-10-16 | 26.52 | 26.82 | 26.17 | 26.25 | -0.76% | 5.67 | 0.77% |
| 2025-10-15 | 26.48 | 26.65 | 26.10 | 26.45 | 0.00% | 5.81 | 0.80% |
| 2025-10-14 | 26.84 | 27.20 | 26.39 | 26.45 | -0.86% | 8.54 | 1.15% |
| 2025-10-13 | 26.05 | 26.82 | 25.92 | 26.68 | +0.41% | 7.86 | 1.07% |
| 2025-10-10 | 26.72 | 27.09 | 26.53 | 26.57 | -1.12% | 8.19 | 1.10% |
| 2025-10-09 | 26.63 | 27.00 | 25.94 | 26.87 | 0.00% | 13.13 | 1.79% |
| 2025-09-30 | 25.69 | 27.23 | 25.58 | 26.87 | +4.96% | 18.24 | 2.48% |
| 2025-09-29 | 25.35 | 25.65 | 24.94 | 25.60 | +1.07% | 8.90 | 1.27% |
| 2025-09-26 | 24.75 | 25.67 | 24.70 | 25.33 | +2.30% | 11.31 | 1.61% |
| 2025-09-25 | 24.86 | 24.89 | 24.53 | 24.76 | -0.72% | 5.78 | 0.84% |
| 2025-09-24 | 24.53 | 24.95 | 24.48 | 24.94 | +1.14% | 5.19 | 0.75% |
| 2025-09-23 | 25.07 | 25.16 | 24.36 | 24.66 | -0.92% | 5.72 | 0.84% |
| 2025-09-22 | 25.08 | 25.08 | 24.65 | 24.89 | -0.60% | 5.43 | 0.79% |
| 2025-09-19 | 24.59 | 25.31 | 24.59 | 25.04 | +1.95% | 10.36 | 1.49% |
| 2025-09-18 | 24.71 | 25.04 | 24.45 | 24.56 | -0.57% | 8.75 | 1.27% |
| 2025-09-17 | 24.79 | 24.88 | 24.58 | 24.70 | -0.52% | 5.63 | 0.82% |