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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.90 | 39.03 | 38.62 | 38.99 | +0.23% | 4.03 | 0.50% |
| 2025-09-15 | 39.34 | 39.37 | 38.82 | 38.90 | -1.04% | 5.44 | 0.67% |
| 2025-09-12 | 39.55 | 39.59 | 39.17 | 39.31 | -0.61% | 6.94 | 0.85% |
| 2025-09-11 | 38.92 | 39.55 | 38.66 | 39.55 | +1.62% | 5.83 | 0.72% |
| 2025-09-10 | 39.30 | 39.48 | 38.71 | 38.92 | -0.99% | 4.16 | 0.51% |
| 2025-09-09 | 39.56 | 39.71 | 39.00 | 39.31 | -1.01% | 4.80 | 0.59% |
| 2025-09-08 | 39.12 | 39.88 | 38.65 | 39.71 | +1.53% | 7.17 | 0.88% |
| 2025-09-05 | 39.05 | 39.27 | 38.65 | 39.11 | +0.57% | 9.63 | 1.19% |
| 2025-09-04 | 39.65 | 39.91 | 38.65 | 38.89 | -1.84% | 9.38 | 1.15% |
| 2025-09-03 | 41.56 | 41.56 | 39.59 | 39.62 | -4.64% | 11.06 | 1.32% |
| 2025-09-02 | 42.70 | 42.80 | 40.86 | 41.55 | -2.65% | 12.56 | 1.45% |
| 2025-09-01 | 42.05 | 42.99 | 41.42 | 42.68 | +1.98% | 15.76 | 1.79% |
| 2025-08-29 | 42.00 | 42.25 | 41.63 | 41.85 | -0.26% | 11.09 | 1.27% |
| 2025-08-28 | 40.86 | 42.00 | 40.57 | 41.96 | +2.39% | 9.68 | 1.13% |
| 2025-08-27 | 41.85 | 42.20 | 40.94 | 40.98 | -2.01% | 11.00 | 1.27% |
| 2025-08-26 | 42.07 | 42.22 | 41.41 | 41.82 | -0.62% | 9.74 | 1.12% |
| 2025-08-25 | 41.50 | 42.18 | 41.31 | 42.08 | +1.64% | 13.18 | 1.52% |
| 2025-08-22 | 41.45 | 41.48 | 40.74 | 41.40 | +0.02% | 9.04 | 1.06% |
| 2025-08-21 | 41.06 | 42.48 | 41.04 | 41.39 | +0.88% | 12.54 | 1.45% |
| 2025-08-20 | 41.00 | 41.11 | 40.46 | 41.03 | -0.32% | 10.02 | 1.18% |