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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 38.90 | 39.08 | 38.60 | 38.79 | -0.40% | 3.03 | 0.37% |
| 2025-05-23 | 39.27 | 39.40 | 38.95 | 38.95 | -1.17% | 3.35 | 0.40% |
| 2025-05-22 | 39.34 | 39.73 | 38.99 | 39.41 | -0.15% | 3.76 | 0.45% |
| 2025-05-21 | 39.19 | 39.83 | 39.08 | 39.47 | +0.30% | 4.64 | 0.55% |
| 2025-05-20 | 39.27 | 39.41 | 38.76 | 39.35 | +0.22% | 4.78 | 0.58% |
| 2025-05-19 | 38.97 | 39.42 | 38.78 | 39.26 | +0.68% | 4.11 | 0.49% |
| 2025-05-16 | 38.72 | 39.17 | 38.54 | 39.00 | +0.56% | 4.18 | 0.51% |
| 2025-05-15 | 39.62 | 39.62 | 38.78 | 38.78 | -2.13% | 6.40 | 0.77% |
| 2025-05-14 | 39.95 | 40.11 | 39.50 | 39.63 | -1.22% | 6.44 | 0.76% |
| 2025-05-13 | 41.49 | 41.49 | 39.84 | 40.12 | -3.01% | 10.78 | 1.26% |
| 2025-05-12 | 40.00 | 42.75 | 39.91 | 41.36 | +3.40% | 19.92 | 2.26% |
| 2025-05-09 | 41.50 | 41.58 | 39.96 | 40.00 | -3.41% | 8.80 | 1.02% |
| 2025-05-08 | 40.98 | 41.52 | 40.36 | 41.41 | +0.81% | 8.26 | 0.95% |
| 2025-05-07 | 40.16 | 41.14 | 40.16 | 41.08 | +3.30% | 11.75 | 1.36% |
| 2025-05-06 | 39.85 | 39.92 | 39.40 | 39.76 | -0.07% | 5.55 | 0.66% |