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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 85.69 | 87.50 | 84.27 | 86.45 | +0.68% | 16.70 | 3.32% |
| 2025-08-18 | 84.77 | 86.00 | 84.63 | 85.87 | +1.29% | 15.82 | 3.16% |
| 2025-08-15 | 84.45 | 84.84 | 84.01 | 84.78 | +0.53% | 9.36 | 1.89% |
| 2025-08-14 | 85.58 | 85.58 | 84.00 | 84.33 | -1.60% | 10.27 | 2.06% |
| 2025-08-13 | 85.05 | 86.22 | 84.96 | 85.70 | +0.09% | 11.47 | 2.27% |
| 2025-08-12 | 85.00 | 86.77 | 84.14 | 85.62 | +0.58% | 13.67 | 2.71% |
| 2025-08-11 | 84.78 | 86.08 | 84.70 | 85.13 | +0.22% | 9.44 | 1.87% |
| 2025-08-08 | 86.00 | 86.59 | 84.90 | 84.94 | -1.59% | 10.23 | 2.02% |
| 2025-08-07 | 87.81 | 88.48 | 85.71 | 86.31 | -2.83% | 17.94 | 3.51% |
| 2025-08-06 | 84.22 | 92.37 | 84.18 | 88.82 | +4.77% | 30.46 | 5.83% |
| 2025-08-05 | 84.41 | 86.00 | 83.82 | 84.78 | +0.43% | 10.76 | 2.14% |
| 2025-08-04 | 82.02 | 84.50 | 82.00 | 84.42 | +2.58% | 9.85 | 1.99% |
| 2025-08-01 | 84.40 | 84.40 | 82.28 | 82.30 | -2.79% | 10.63 | 2.16% |
| 2025-07-31 | 84.00 | 85.55 | 83.81 | 84.66 | -0.39% | 10.49 | 2.10% |
| 2025-07-30 | 87.50 | 88.51 | 83.88 | 84.99 | -2.87% | 15.95 | 3.13% |
| 2025-07-29 | 85.24 | 87.60 | 84.80 | 87.50 | +2.04% | 15.33 | 3.00% |
| 2025-07-28 | 85.26 | 86.75 | 85.11 | 85.75 | +0.54% | 11.70 | 2.30% |
| 2025-07-25 | 86.01 | 86.08 | 84.56 | 85.29 | -0.89% | 8.58 | 1.71% |
| 2025-07-24 | 84.97 | 87.66 | 84.97 | 86.06 | +0.99% | 11.14 | 2.20% |
| 2025-07-23 | 85.94 | 86.60 | 84.97 | 85.22 | -1.74% | 11.08 | 2.19% |