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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.80 | 38.80 | 37.67 | 38.44 | +0.92% | 5.62 | 0.71% |
| 2025-06-23 | 37.12 | 38.41 | 37.12 | 38.09 | +2.61% | 6.23 | 0.79% |
| 2025-06-20 | 37.40 | 37.53 | 37.10 | 37.12 | -1.07% | 2.68 | 0.35% |
| 2025-06-19 | 38.19 | 38.19 | 37.27 | 37.52 | -1.91% | 5.19 | 0.66% |
| 2025-06-18 | 37.81 | 38.48 | 37.80 | 38.25 | +1.08% | 4.55 | 0.57% |
| 2025-06-17 | 38.14 | 38.14 | 37.72 | 37.84 | -0.55% | 3.08 | 0.39% |
| 2025-06-16 | 38.18 | 38.19 | 37.48 | 38.05 | +0.03% | 3.86 | 0.48% |
| 2025-06-13 | 37.67 | 38.06 | 37.48 | 38.04 | +1.33% | 5.50 | 0.69% |
| 2025-06-12 | 37.96 | 37.97 | 37.44 | 37.54 | -0.96% | 3.78 | 0.47% |
| 2025-06-11 | 37.83 | 38.29 | 37.64 | 37.90 | +0.26% | 4.03 | 0.50% |
| 2025-06-10 | 38.69 | 38.76 | 37.75 | 37.81 | -3.19% | 8.92 | 1.10% |
| 2025-06-09 | 39.45 | 39.82 | 38.69 | 39.05 | -0.67% | 6.02 | 0.72% |
| 2025-06-06 | 39.05 | 39.51 | 39.00 | 39.31 | +0.68% | 3.01 | 0.36% |
| 2025-06-05 | 38.88 | 39.23 | 38.67 | 39.05 | +0.43% | 3.18 | 0.38% |
| 2025-06-04 | 38.96 | 39.08 | 38.79 | 38.88 | -0.33% | 2.38 | 0.29% |
| 2025-06-03 | 38.34 | 39.16 | 38.12 | 39.01 | +1.56% | 5.00 | 0.61% |
| 2025-05-30 | 38.34 | 38.53 | 38.00 | 38.41 | +0.08% | 2.57 | 0.32% |
| 2025-05-29 | 38.03 | 38.55 | 37.96 | 38.38 | +0.95% | 2.75 | 0.34% |
| 2025-05-28 | 37.89 | 38.37 | 37.82 | 38.02 | +0.21% | 2.53 | 0.31% |
| 2025-05-27 | 38.75 | 38.87 | 37.81 | 37.94 | -2.20% | 5.14 | 0.64% |