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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.04 | 39.27 | 38.92 | 39.14 | -0.23% | 5.83 | 0.72% |
| 2025-07-21 | 39.14 | 39.30 | 38.91 | 39.23 | +0.23% | 4.89 | 0.60% |
| 2025-07-18 | 39.06 | 39.26 | 38.66 | 39.14 | +0.36% | 5.86 | 0.72% |
| 2025-07-17 | 38.53 | 39.09 | 38.39 | 39.00 | +1.22% | 5.95 | 0.74% |
| 2025-07-16 | 38.60 | 39.12 | 38.20 | 38.53 | -0.31% | 4.78 | 0.60% |
| 2025-07-15 | 38.99 | 39.05 | 38.20 | 38.65 | -0.85% | 5.48 | 0.68% |
| 2025-07-14 | 39.21 | 39.41 | 38.91 | 38.98 | -0.59% | 3.55 | 0.44% |
| 2025-07-11 | 39.10 | 39.35 | 39.02 | 39.21 | +0.23% | 3.24 | 0.40% |
| 2025-07-10 | 39.25 | 39.35 | 38.82 | 39.12 | -0.64% | 3.79 | 0.47% |
| 2025-07-09 | 39.95 | 40.18 | 39.26 | 39.37 | -1.45% | 4.37 | 0.53% |
| 2025-07-08 | 39.00 | 40.15 | 38.99 | 39.95 | +2.44% | 7.51 | 0.90% |
| 2025-07-07 | 39.25 | 39.29 | 38.98 | 39.00 | -0.66% | 2.35 | 0.29% |
| 2025-07-04 | 39.18 | 39.63 | 39.00 | 39.26 | +0.05% | 3.31 | 0.41% |
| 2025-07-03 | 39.28 | 39.66 | 39.14 | 39.24 | -0.30% | 3.44 | 0.42% |
| 2025-07-02 | 39.61 | 39.63 | 39.15 | 39.36 | -0.63% | 3.35 | 0.41% |
| 2025-07-01 | 40.36 | 40.40 | 39.33 | 39.61 | -1.86% | 7.45 | 0.90% |
| 2025-06-30 | 39.52 | 40.43 | 39.50 | 40.36 | +2.20% | 7.05 | 0.84% |
| 2025-06-27 | 38.96 | 39.79 | 38.79 | 39.49 | +1.39% | 5.18 | 0.63% |
| 2025-06-26 | 39.18 | 39.84 | 38.94 | 38.95 | -0.59% | 6.41 | 0.78% |
| 2025-06-25 | 38.44 | 39.30 | 38.38 | 39.18 | +1.93% | 6.82 | 0.84% |