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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 87.10 | 88.99 | 85.71 | 86.73 | -1.44% | 16.40 | 3.18% |
| 2025-07-21 | 85.91 | 89.70 | 84.95 | 88.00 | +1.63% | 20.28 | 3.91% |
| 2025-07-18 | 85.32 | 87.50 | 84.90 | 86.59 | +0.71% | 20.61 | 4.04% |
| 2025-07-17 | 82.49 | 87.15 | 82.25 | 85.98 | +4.10% | 22.91 | 4.56% |
| 2025-07-16 | 82.15 | 82.98 | 81.89 | 82.59 | +0.33% | 7.10 | 1.46% |
| 2025-07-15 | 83.40 | 83.66 | 82.10 | 82.32 | -1.80% | 9.05 | 1.85% |
| 2025-07-14 | 83.98 | 84.66 | 83.16 | 83.83 | -0.23% | 7.54 | 1.52% |
| 2025-07-11 | 83.00 | 85.20 | 82.56 | 84.02 | +1.03% | 11.40 | 2.31% |
| 2025-07-10 | 83.30 | 83.34 | 81.55 | 83.16 | -1.38% | 13.60 | 2.79% |
| 2025-07-09 | 84.71 | 87.42 | 84.02 | 84.32 | +0.96% | 19.63 | 3.88% |
| 2025-07-08 | 83.05 | 83.68 | 83.05 | 83.52 | +0.02% | 8.21 | 1.67% |
| 2025-07-07 | 84.40 | 84.93 | 82.80 | 83.50 | -1.07% | 9.39 | 1.90% |
| 2025-07-04 | 83.75 | 85.58 | 83.01 | 84.40 | +0.78% | 12.72 | 2.56% |
| 2025-07-03 | 84.36 | 84.70 | 83.36 | 83.75 | -0.42% | 9.47 | 1.91% |
| 2025-07-02 | 85.00 | 85.68 | 83.64 | 84.10 | -2.15% | 13.06 | 2.62% |
| 2025-07-01 | 86.75 | 87.60 | 85.31 | 85.95 | -2.26% | 22.60 | 4.44% |
| 2025-06-30 | 83.58 | 90.30 | 83.51 | 87.94 | +6.98% | 34.74 | 6.73% |
| 2025-06-27 | 82.00 | 83.48 | 81.00 | 82.20 | +0.10% | 15.63 | 3.21% |
| 2025-06-26 | 81.46 | 84.13 | 81.00 | 82.12 | +0.76% | 19.99 | 4.08% |
| 2025-06-25 | 80.00 | 83.36 | 79.79 | 81.50 | +1.49% | 20.53 | 4.25% |