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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.79 | 36.81 | 36.17 | 36.44 | -0.74% | 8.73 | 1.14% |
| 2026-04-20 | 35.66 | 36.95 | 35.65 | 36.71 | +2.94% | 15.61 | 2.03% |
| 2026-04-17 | 35.55 | 36.10 | 35.10 | 35.66 | +0.11% | 9.81 | 1.32% |
| 2026-04-16 | 35.90 | 36.15 | 35.50 | 35.62 | -0.70% | 8.47 | 1.13% |
| 2026-04-15 | 36.74 | 36.90 | 35.80 | 35.87 | -1.75% | 9.70 | 1.28% |
| 2026-04-14 | 36.93 | 36.96 | 36.31 | 36.51 | -0.63% | 10.48 | 1.37% |
| 2026-04-13 | 36.52 | 37.49 | 36.50 | 36.74 | -0.27% | 12.19 | 1.57% |
| 2026-04-10 | 36.80 | 37.39 | 36.38 | 36.84 | -0.11% | 22.18 | 2.87% |
| 2026-04-09 | 35.36 | 37.45 | 35.30 | 36.88 | +3.31% | 27.42 | 3.56% |
| 2026-04-08 | 35.23 | 35.96 | 35.09 | 35.70 | +1.77% | 15.54 | 2.08% |
| 2026-04-07 | 33.10 | 35.33 | 33.10 | 35.08 | +6.01% | 18.91 | 2.59% |
| 2026-04-03 | 33.33 | 33.50 | 32.82 | 33.09 | -0.51% | 5.34 | 0.77% |
| 2026-04-02 | 33.88 | 34.08 | 33.20 | 33.26 | -2.46% | 5.13 | 0.73% |
| 2026-04-01 | 34.20 | 34.26 | 33.73 | 34.10 | +0.89% | 6.33 | 0.89% |
| 2026-03-31 | 33.94 | 34.39 | 33.63 | 33.80 | -0.44% | 5.87 | 0.82% |
| 2026-03-30 | 32.82 | 34.23 | 32.76 | 33.95 | +2.17% | 7.84 | 1.12% |
| 2026-03-27 | 33.00 | 33.49 | 32.83 | 33.23 | -0.48% | 4.44 | 0.64% |
| 2026-03-26 | 33.94 | 33.95 | 33.20 | 33.39 | -1.01% | 5.79 | 0.82% |
| 2026-03-25 | 33.15 | 33.92 | 33.13 | 33.73 | +2.06% | 6.76 | 0.96% |
| 2026-03-24 | 32.91 | 33.20 | 32.35 | 33.05 | +1.44% | 6.82 | 0.99% |