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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.53 | 34.80 | 34.23 | 34.29 | -0.64% | 8.91 | 1.23% |
| 2026-02-12 | 34.28 | 34.64 | 34.19 | 34.51 | +0.61% | 6.39 | 0.88% |
| 2026-02-11 | 34.37 | 34.77 | 34.22 | 34.30 | -0.78% | 7.77 | 1.07% |
| 2026-02-10 | 34.50 | 34.67 | 34.06 | 34.57 | -0.66% | 9.15 | 1.27% |
| 2026-02-09 | 34.91 | 35.02 | 34.62 | 34.80 | +0.55% | 9.23 | 1.26% |
| 2026-02-06 | 34.60 | 34.84 | 34.44 | 34.61 | -0.63% | 5.74 | 0.79% |
| 2026-02-05 | 34.86 | 35.28 | 34.71 | 34.83 | -0.51% | 6.25 | 0.85% |
| 2026-02-04 | 34.80 | 35.25 | 34.71 | 35.01 | +0.06% | 8.90 | 1.21% |
| 2026-02-03 | 34.39 | 35.00 | 34.19 | 34.99 | +2.94% | 11.07 | 1.52% |
| 2026-02-02 | 34.50 | 34.82 | 33.96 | 33.99 | -0.87% | 9.06 | 1.25% |
| 2026-01-30 | 34.38 | 34.58 | 33.77 | 34.29 | -0.49% | 10.88 | 1.51% |
| 2026-01-29 | 35.01 | 35.28 | 34.33 | 34.46 | -2.10% | 19.14 | 2.63% |
| 2026-01-28 | 36.20 | 36.26 | 35.18 | 35.20 | -1.87% | 15.36 | 2.07% |
| 2026-01-27 | 35.90 | 36.21 | 35.33 | 35.87 | -0.53% | 16.09 | 2.14% |
| 2026-01-26 | 37.59 | 37.59 | 36.02 | 36.06 | -4.02% | 22.77 | 2.97% |
| 2026-01-23 | 37.02 | 37.84 | 36.68 | 37.57 | +2.04% | 21.89 | 2.79% |
| 2026-01-22 | 36.42 | 37.11 | 36.42 | 36.82 | +1.02% | 12.95 | 1.68% |
| 2026-01-21 | 36.46 | 36.94 | 36.40 | 36.45 | -0.79% | 12.45 | 1.62% |
| 2026-01-20 | 37.60 | 37.85 | 36.55 | 36.74 | -2.96% | 18.46 | 2.38% |
| 2026-01-19 | 36.84 | 38.32 | 36.66 | 37.86 | +2.77% | 23.18 | 2.95% |