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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 32.82 | 33.30 | 32.38 | 32.58 | -2.83% | 9.20 | 1.34% |
| 2026-03-20 | 34.54 | 34.64 | 33.47 | 33.53 | -2.98% | 11.04 | 1.55% |
| 2026-03-19 | 34.90 | 35.19 | 34.35 | 34.56 | -2.46% | 10.80 | 1.48% |
| 2026-03-18 | 34.78 | 35.49 | 34.50 | 35.43 | +2.40% | 10.92 | 1.49% |
| 2026-03-17 | 35.51 | 35.58 | 34.57 | 34.60 | -2.15% | 10.87 | 1.48% |
| 2026-03-16 | 35.50 | 35.78 | 34.85 | 35.36 | -0.56% | 12.01 | 1.62% |
| 2026-03-13 | 37.21 | 37.30 | 35.48 | 35.56 | -5.88% | 25.16 | 3.31% |
| 2026-03-12 | 37.08 | 38.06 | 36.88 | 37.78 | +1.26% | 30.11 | 3.82% |
| 2026-03-11 | 36.30 | 37.68 | 35.62 | 37.31 | +5.54% | 37.97 | 4.92% |
| 2026-03-10 | 34.58 | 35.61 | 34.57 | 35.35 | +2.70% | 12.90 | 1.75% |
| 2026-03-09 | 34.82 | 34.83 | 34.10 | 34.42 | -2.47% | 9.96 | 1.38% |
| 2026-03-06 | 35.00 | 35.50 | 34.80 | 35.29 | +0.80% | 8.32 | 1.13% |
| 2026-03-05 | 35.22 | 35.40 | 34.76 | 35.01 | -0.17% | 9.16 | 1.25% |
| 2026-03-04 | 34.56 | 35.27 | 34.45 | 35.07 | +0.40% | 9.50 | 1.30% |
| 2026-03-03 | 36.50 | 36.56 | 34.89 | 34.93 | -4.20% | 16.54 | 2.22% |
| 2026-03-02 | 35.98 | 36.49 | 35.66 | 36.46 | +2.56% | 21.01 | 2.77% |
| 2026-02-27 | 35.78 | 35.79 | 35.37 | 35.55 | -0.86% | 9.83 | 1.32% |
| 2026-02-26 | 35.40 | 36.02 | 34.96 | 35.86 | +1.82% | 14.53 | 1.95% |
| 2026-02-25 | 34.98 | 35.31 | 34.80 | 35.22 | +0.97% | 8.96 | 1.22% |
| 2026-02-24 | 34.52 | 35.02 | 34.44 | 34.88 | +1.72% | 8.99 | 1.23% |