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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.70 | 37.71 | 37.08 | 37.17 | -1.43% | 9.35 | 1.21% |
| 2025-10-21 | 37.89 | 38.04 | 37.59 | 37.71 | -0.48% | 10.63 | 1.35% |
| 2025-10-20 | 38.44 | 38.55 | 37.68 | 37.89 | -0.99% | 8.33 | 1.05% |
| 2025-10-17 | 39.14 | 39.17 | 38.16 | 38.27 | -2.45% | 7.80 | 0.97% |
| 2025-10-16 | 39.52 | 40.04 | 39.11 | 39.23 | -0.58% | 5.40 | 0.66% |
| 2025-10-15 | 39.75 | 39.78 | 38.76 | 39.46 | -0.43% | 7.95 | 0.98% |
| 2025-10-14 | 40.87 | 40.99 | 39.60 | 39.63 | -3.03% | 10.73 | 1.29% |
| 2025-10-13 | 40.00 | 41.12 | 39.90 | 40.87 | +0.05% | 6.86 | 0.81% |
| 2025-10-10 | 41.00 | 41.50 | 40.71 | 40.85 | -0.34% | 8.30 | 0.97% |
| 2025-10-09 | 41.72 | 41.72 | 40.16 | 40.99 | -0.68% | 10.39 | 1.22% |
| 2025-09-30 | 40.76 | 41.79 | 40.55 | 41.27 | +0.95% | 8.57 | 1.00% |
| 2025-09-29 | 40.65 | 41.23 | 40.23 | 40.88 | +1.64% | 7.14 | 0.84% |
| 2025-09-26 | 40.40 | 41.24 | 40.05 | 40.22 | -0.72% | 8.01 | 0.95% |
| 2025-09-25 | 41.36 | 41.36 | 40.28 | 40.51 | -2.15% | 7.91 | 0.94% |
| 2025-09-24 | 41.10 | 41.58 | 40.80 | 41.40 | -0.05% | 5.88 | 0.69% |
| 2025-09-23 | 41.50 | 41.89 | 40.74 | 41.42 | -0.29% | 8.69 | 1.01% |
| 2025-09-22 | 41.49 | 41.91 | 40.93 | 41.54 | +0.29% | 9.74 | 1.13% |
| 2025-09-19 | 40.82 | 41.49 | 40.47 | 41.42 | +2.60% | 12.53 | 1.46% |
| 2025-09-18 | 39.65 | 41.36 | 39.50 | 40.37 | +1.46% | 11.86 | 1.41% |
| 2025-09-17 | 39.09 | 39.85 | 38.98 | 39.79 | +2.05% | 7.57 | 0.92% |