中航光电 sz.002179
41.27
+1.15%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.07 | 41.71 | 40.80 | 41.27 | +1.15% | 13.64 | 1.58% |
| 2026-05-21 | 41.55 | 42.70 | 40.70 | 40.80 | -1.57% | 26.65 | 3.03% |
| 2026-05-20 | 39.65 | 41.90 | 39.65 | 41.45 | +3.94% | 28.01 | 3.23% |
| 2026-05-19 | 39.20 | 40.11 | 38.57 | 39.88 | +1.37% | 17.29 | 2.10% |
| 2026-05-18 | 40.01 | 40.58 | 38.75 | 39.34 | -0.30% | 18.02 | 2.18% |
| 2026-05-15 | 40.37 | 41.20 | 39.10 | 39.46 | -2.28% | 19.20 | 2.29% |
| 2026-05-14 | 42.50 | 42.80 | 40.38 | 40.38 | -3.63% | 23.61 | 2.72% |
| 2026-05-13 | 40.82 | 42.50 | 40.71 | 41.90 | +2.57% | 36.25 | 4.17% |
| 2026-05-12 | 41.77 | 42.50 | 40.67 | 40.85 | +0.59% | 58.49 | 6.73% |
| 2026-05-11 | 37.68 | 40.61 | 37.68 | 40.61 | +9.99% | 44.29 | 5.24% |
| 2026-05-08 | 36.51 | 37.13 | 36.10 | 36.92 | +0.85% | 13.99 | 1.82% |
| 2026-05-07 | 37.24 | 37.24 | 36.42 | 36.61 | -1.48% | 12.75 | 1.66% |
| 2026-05-06 | 36.80 | 37.50 | 36.57 | 37.16 | +1.64% | 18.01 | 2.32% |
| 2026-04-30 | 36.23 | 37.22 | 35.60 | 36.56 | +0.86% | 12.32 | 1.62% |
| 2026-04-29 | 35.29 | 36.48 | 35.27 | 36.25 | +2.00% | 9.77 | 1.29% |
| 2026-04-28 | 36.60 | 36.65 | 35.32 | 35.54 | -3.79% | 12.68 | 1.69% |
| 2026-04-27 | 34.60 | 37.06 | 34.20 | 36.94 | +4.91% | 23.85 | 3.15% |
| 2026-04-24 | 35.84 | 36.45 | 35.18 | 35.21 | -1.79% | 11.22 | 1.50% |
| 2026-04-23 | 36.39 | 36.73 | 35.55 | 35.85 | -1.57% | 9.05 | 1.19% |
| 2026-04-22 | 36.20 | 36.44 | 35.95 | 36.42 | -0.05% | 8.55 | 1.13% |