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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.16 | 37.20 | 36.50 | 36.84 | +0.19% | 16.92 | 2.19% |
| 2026-01-15 | 37.63 | 37.93 | 36.70 | 36.77 | -3.44% | 28.13 | 3.62% |
| 2026-01-14 | 37.97 | 39.33 | 37.58 | 38.08 | -0.26% | 32.55 | 4.03% |
| 2026-01-13 | 41.94 | 41.94 | 37.98 | 38.18 | -5.91% | 48.51 | 5.91% |
| 2026-01-12 | 39.97 | 40.97 | 39.90 | 40.58 | +4.35% | 44.82 | 5.29% |
| 2026-01-09 | 38.82 | 40.38 | 38.50 | 38.89 | +1.01% | 48.77 | 5.93% |
| 2026-01-08 | 37.09 | 38.95 | 36.72 | 38.50 | +3.83% | 36.39 | 4.57% |
| 2026-01-07 | 37.50 | 38.58 | 36.67 | 37.08 | -0.40% | 36.22 | 4.61% |
| 2026-01-06 | 35.58 | 37.41 | 35.46 | 37.23 | +4.08% | 36.57 | 4.76% |
| 2026-01-05 | 36.05 | 36.39 | 35.28 | 35.77 | +0.93% | 23.75 | 3.20% |
| 2025-12-31 | 35.33 | 36.42 | 34.80 | 35.44 | -0.06% | 17.72 | 2.40% |
| 2025-12-30 | 35.69 | 36.02 | 35.28 | 35.46 | -1.64% | 16.52 | 2.23% |
| 2025-12-29 | 35.15 | 36.88 | 35.15 | 36.05 | +3.62% | 26.69 | 3.58% |
| 2025-12-26 | 35.01 | 35.18 | 34.46 | 34.79 | -0.29% | 16.23 | 2.25% |
| 2025-12-25 | 33.74 | 35.05 | 33.68 | 34.89 | +3.38% | 17.87 | 2.48% |
| 2025-12-24 | 33.30 | 33.90 | 33.21 | 33.75 | +0.96% | 7.86 | 1.12% |
| 2025-12-23 | 34.18 | 34.18 | 33.34 | 33.43 | -2.19% | 10.37 | 1.48% |
| 2025-12-22 | 34.45 | 34.77 | 33.90 | 34.18 | +0.12% | 12.05 | 1.69% |
| 2025-12-19 | 33.48 | 34.35 | 33.48 | 34.14 | +2.00% | 11.23 | 1.58% |
| 2025-12-18 | 32.59 | 33.91 | 32.53 | 33.47 | +1.79% | 11.81 | 1.70% |