中航成飞 sz.302132
65.01
+0.02%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 65.12 | 65.51 | 64.50 | 65.01 | +0.02% | 3.47 | 0.91% |
| 2026-05-21 | 65.65 | 66.67 | 65.00 | 65.00 | -0.93% | 4.56 | 1.18% |
| 2026-05-20 | 67.11 | 67.15 | 65.56 | 65.61 | -2.22% | 4.64 | 1.20% |
| 2026-05-19 | 67.21 | 67.61 | 66.70 | 67.10 | -0.16% | 3.71 | 0.95% |
| 2026-05-18 | 67.80 | 68.30 | 67.00 | 67.21 | -1.45% | 4.92 | 1.24% |
| 2026-05-15 | 69.24 | 69.99 | 68.18 | 68.20 | -2.04% | 5.60 | 1.39% |
| 2026-05-14 | 72.55 | 72.55 | 69.61 | 69.62 | -4.03% | 7.83 | 1.89% |
| 2026-05-13 | 73.10 | 73.69 | 71.98 | 72.54 | -2.11% | 10.42 | 2.45% |
| 2026-05-12 | 69.80 | 75.55 | 68.70 | 74.10 | +6.16% | 17.78 | 4.18% |
| 2026-05-11 | 70.30 | 70.50 | 69.60 | 69.80 | -0.26% | 7.06 | 1.72% |
| 2026-05-08 | 68.12 | 70.11 | 68.12 | 69.98 | +2.73% | 9.54 | 2.35% |
| 2026-05-07 | 68.60 | 68.80 | 67.58 | 68.12 | -0.13% | 4.67 | 1.17% |
| 2026-05-06 | 67.29 | 68.50 | 67.23 | 68.21 | +1.67% | 5.93 | 1.49% |
| 2026-04-30 | 67.16 | 67.64 | 66.90 | 67.09 | -0.34% | 3.53 | 0.90% |
| 2026-04-29 | 66.77 | 68.09 | 66.70 | 67.32 | +0.81% | 4.12 | 1.04% |
| 2026-04-28 | 67.41 | 67.84 | 66.45 | 66.78 | -1.81% | 3.31 | 0.84% |
| 2026-04-27 | 67.20 | 68.03 | 65.88 | 68.01 | +1.18% | 3.95 | 1.01% |
| 2026-04-24 | 68.55 | 68.84 | 67.11 | 67.22 | -2.35% | 4.25 | 1.07% |
| 2026-04-23 | 69.25 | 69.89 | 68.56 | 68.84 | -0.55% | 3.70 | 0.91% |
| 2026-04-22 | 68.99 | 69.28 | 68.50 | 69.22 | -0.06% | 3.11 | 0.77% |