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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.78 | 42.00 | 40.59 | 41.16 | -1.41% | 11.46 | 1.34% |
| 2025-08-18 | 41.88 | 42.23 | 41.20 | 41.75 | +0.19% | 14.17 | 1.63% |
| 2025-08-15 | 40.31 | 41.98 | 40.02 | 41.67 | +2.48% | 17.71 | 2.07% |
| 2025-08-14 | 39.91 | 42.64 | 39.91 | 40.66 | +4.15% | 30.51 | 3.55% |
| 2025-08-13 | 38.77 | 39.18 | 38.67 | 39.04 | +0.72% | 7.60 | 0.94% |
| 2025-08-12 | 39.01 | 39.15 | 38.54 | 38.76 | -0.82% | 6.60 | 0.82% |
| 2025-08-11 | 38.49 | 39.57 | 38.20 | 39.08 | +1.90% | 11.94 | 1.47% |
| 2025-08-08 | 38.63 | 38.80 | 38.28 | 38.35 | -0.70% | 5.37 | 0.67% |
| 2025-08-07 | 39.00 | 39.00 | 38.40 | 38.62 | -0.64% | 6.46 | 0.80% |
| 2025-08-06 | 38.43 | 38.97 | 38.20 | 38.87 | +1.22% | 9.09 | 1.13% |
| 2025-08-05 | 38.29 | 38.74 | 38.26 | 38.40 | +0.39% | 6.47 | 0.81% |
| 2025-08-04 | 37.59 | 38.25 | 37.50 | 38.25 | +1.41% | 6.13 | 0.78% |
| 2025-08-01 | 38.22 | 38.22 | 37.56 | 37.72 | -1.20% | 7.71 | 0.98% |
| 2025-07-31 | 38.62 | 38.81 | 37.95 | 38.18 | -1.34% | 7.48 | 0.94% |
| 2025-07-30 | 38.98 | 39.27 | 38.43 | 38.70 | -0.69% | 8.58 | 1.06% |
| 2025-07-29 | 39.31 | 39.35 | 38.53 | 38.97 | -0.86% | 9.39 | 1.16% |
| 2025-07-28 | 38.73 | 39.70 | 38.70 | 39.31 | +1.58% | 10.70 | 1.31% |
| 2025-07-25 | 39.01 | 39.01 | 38.65 | 38.70 | -0.57% | 5.19 | 0.64% |
| 2025-07-24 | 38.82 | 38.94 | 38.58 | 38.92 | +0.23% | 6.62 | 0.82% |
| 2025-07-23 | 39.14 | 39.66 | 38.71 | 38.83 | -0.79% | 6.17 | 0.76% |