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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.80 | 33.10 | 32.26 | 32.88 | -0.03% | 7.52 | 1.11% |
| 2025-12-16 | 33.40 | 33.49 | 32.63 | 32.89 | -2.08% | 8.45 | 1.24% |
| 2025-12-15 | 32.29 | 34.34 | 32.27 | 33.59 | +4.09% | 16.00 | 2.30% |
| 2025-12-12 | 32.80 | 32.80 | 32.17 | 32.27 | -1.68% | 10.57 | 1.57% |
| 2025-12-11 | 33.33 | 33.44 | 32.80 | 32.82 | -1.50% | 5.85 | 0.85% |
| 2025-12-10 | 33.09 | 33.43 | 32.81 | 33.32 | +0.57% | 5.08 | 0.73% |
| 2025-12-09 | 33.57 | 33.63 | 33.07 | 33.13 | -1.10% | 6.65 | 0.96% |
| 2025-12-08 | 33.53 | 34.04 | 33.45 | 33.50 | +0.03% | 8.26 | 1.18% |
| 2025-12-05 | 33.17 | 33.51 | 33.00 | 33.49 | +0.87% | 4.55 | 0.66% |
| 2025-12-04 | 33.25 | 33.45 | 32.96 | 33.20 | -0.33% | 4.49 | 0.65% |
| 2025-12-03 | 33.81 | 33.85 | 33.25 | 33.31 | -1.22% | 4.90 | 0.70% |
| 2025-12-02 | 34.17 | 34.17 | 33.70 | 33.72 | -1.43% | 4.46 | 0.63% |
| 2025-12-01 | 33.97 | 34.24 | 33.96 | 34.21 | +0.80% | 4.43 | 0.62% |
| 2025-11-28 | 33.90 | 33.94 | 33.33 | 33.94 | +0.03% | 6.40 | 0.92% |
| 2025-11-27 | 34.33 | 34.34 | 33.85 | 33.93 | -1.11% | 5.02 | 0.71% |
| 2025-11-26 | 35.00 | 35.00 | 34.20 | 34.31 | -2.25% | 7.03 | 0.98% |
| 2025-11-25 | 35.41 | 35.41 | 35.00 | 35.10 | -0.82% | 4.23 | 0.58% |
| 2025-11-24 | 34.66 | 35.53 | 34.55 | 35.39 | +2.40% | 5.10 | 0.70% |
| 2025-11-21 | 34.72 | 34.98 | 34.14 | 34.56 | -1.20% | 5.72 | 0.80% |
| 2025-11-20 | 35.69 | 35.69 | 34.92 | 34.98 | -1.46% | 4.56 | 0.62% |