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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.71 | 36.05 | 35.45 | 35.50 | -0.84% | 4.23 | 0.57% |
| 2025-11-18 | 35.90 | 36.25 | 35.76 | 35.80 | -0.89% | 3.87 | 0.52% |
| 2025-11-17 | 36.25 | 36.54 | 36.01 | 36.12 | +0.56% | 5.91 | 0.78% |
| 2025-11-14 | 35.77 | 36.17 | 35.61 | 35.92 | +0.14% | 5.07 | 0.68% |
| 2025-11-13 | 36.10 | 36.10 | 35.61 | 35.87 | -0.75% | 6.79 | 0.91% |
| 2025-11-12 | 35.70 | 36.18 | 35.58 | 36.14 | +1.20% | 7.23 | 0.96% |
| 2025-11-11 | 35.39 | 36.09 | 35.37 | 35.71 | +1.08% | 7.95 | 1.07% |
| 2025-11-10 | 34.91 | 35.33 | 34.83 | 35.33 | +1.20% | 7.15 | 0.98% |
| 2025-11-07 | 35.18 | 35.20 | 34.71 | 34.91 | -0.99% | 6.71 | 0.92% |
| 2025-11-06 | 35.04 | 35.50 | 35.01 | 35.26 | +0.63% | 6.18 | 0.84% |
| 2025-11-05 | 34.71 | 35.18 | 34.66 | 35.04 | +0.29% | 5.63 | 0.77% |
| 2025-11-04 | 34.90 | 35.18 | 34.81 | 34.94 | -0.20% | 5.22 | 0.72% |
| 2025-11-03 | 35.10 | 35.29 | 34.50 | 35.01 | -0.26% | 8.74 | 1.21% |
| 2025-10-31 | 35.01 | 35.33 | 34.97 | 35.10 | -0.23% | 8.54 | 1.17% |
| 2025-10-30 | 34.56 | 35.98 | 34.56 | 35.18 | -6.88% | 24.73 | 3.37% |
| 2025-10-29 | 37.82 | 37.91 | 37.62 | 37.78 | -0.08% | 5.86 | 0.75% |
| 2025-10-28 | 37.74 | 37.96 | 37.39 | 37.81 | +0.19% | 7.23 | 0.92% |
| 2025-10-27 | 37.72 | 38.08 | 37.45 | 37.74 | +0.77% | 11.21 | 1.43% |
| 2025-10-24 | 37.23 | 37.79 | 37.23 | 37.45 | +1.22% | 8.90 | 1.14% |
| 2025-10-23 | 37.15 | 37.22 | 36.49 | 37.00 | -0.46% | 8.72 | 1.14% |