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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.94 | 24.95 | 24.53 | 24.83 | -0.32% | 5.61 | 0.82% |
| 2025-09-15 | 25.07 | 25.31 | 24.85 | 24.91 | -0.64% | 5.77 | 0.83% |
| 2025-09-12 | 25.14 | 25.39 | 25.01 | 25.07 | -0.32% | 7.05 | 1.01% |
| 2025-09-11 | 24.82 | 25.17 | 24.65 | 25.15 | +1.29% | 7.08 | 1.02% |
| 2025-09-10 | 24.88 | 25.10 | 24.78 | 24.83 | +0.57% | 5.72 | 0.83% |
| 2025-09-09 | 24.98 | 25.13 | 24.68 | 24.69 | -1.24% | 6.90 | 1.00% |
| 2025-09-08 | 25.26 | 25.33 | 24.84 | 25.00 | -0.99% | 8.11 | 1.17% |
| 2025-09-05 | 25.08 | 25.36 | 24.84 | 25.25 | +0.48% | 8.42 | 1.21% |
| 2025-09-04 | 25.80 | 25.85 | 24.70 | 25.13 | -2.82% | 15.36 | 2.20% |
| 2025-09-03 | 28.78 | 28.78 | 25.81 | 25.86 | -9.83% | 24.37 | 3.27% |
| 2025-09-02 | 28.97 | 28.98 | 27.95 | 28.68 | -0.93% | 13.30 | 1.69% |
| 2025-09-01 | 28.95 | 29.38 | 28.02 | 28.95 | +0.24% | 19.29 | 2.43% |
| 2025-08-29 | 28.45 | 29.10 | 28.29 | 28.88 | +1.62% | 18.55 | 2.32% |
| 2025-08-28 | 28.03 | 28.45 | 27.37 | 28.42 | +1.17% | 11.60 | 1.50% |
| 2025-08-27 | 28.89 | 29.06 | 28.05 | 28.09 | -2.84% | 12.63 | 1.59% |
| 2025-08-26 | 29.22 | 29.22 | 28.71 | 28.91 | -1.13% | 9.94 | 1.24% |
| 2025-08-25 | 29.25 | 29.46 | 28.88 | 29.24 | +0.72% | 16.78 | 2.07% |
| 2025-08-22 | 28.62 | 29.06 | 28.23 | 29.03 | +1.50% | 13.34 | 1.68% |
| 2025-08-21 | 28.23 | 29.11 | 28.21 | 28.60 | +1.42% | 13.81 | 1.74% |
| 2025-08-20 | 27.90 | 28.39 | 27.77 | 28.20 | +0.64% | 9.48 | 1.21% |