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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 81.00 | 82.66 | 79.40 | 80.30 | -4.60% | 21.97 | 4.59% |
| 2025-06-23 | 83.39 | 84.42 | 82.38 | 84.17 | +1.69% | 14.01 | 2.81% |
| 2025-06-20 | 84.16 | 85.06 | 82.28 | 82.77 | -3.37% | 16.28 | 3.28% |
| 2025-06-19 | 85.97 | 88.27 | 83.64 | 85.66 | -2.97% | 26.36 | 5.20% |
| 2025-06-18 | 84.85 | 93.19 | 84.66 | 88.28 | +4.13% | 41.93 | 7.95% |
| 2025-06-17 | 86.36 | 87.57 | 84.26 | 84.78 | -2.72% | 24.69 | 4.87% |
| 2025-06-16 | 86.35 | 90.42 | 84.06 | 87.15 | -0.23% | 42.14 | 8.20% |
| 2025-06-13 | 80.00 | 91.99 | 78.87 | 87.35 | +11.25% | 56.20 | 11.15% |
| 2025-06-12 | 78.54 | 79.38 | 78.14 | 78.51 | -0.98% | 10.17 | 2.17% |
| 2025-06-11 | 78.66 | 79.85 | 78.07 | 79.29 | +0.06% | 12.02 | 2.55% |
| 2025-06-10 | 81.46 | 81.47 | 78.81 | 79.24 | -4.33% | 21.26 | 4.49% |
| 2025-06-09 | 81.27 | 85.28 | 80.89 | 82.82 | +2.17% | 30.67 | 6.20% |
| 2025-06-06 | 80.20 | 85.70 | 79.55 | 81.06 | +3.93% | 37.27 | 7.62% |
| 2025-06-05 | 76.50 | 79.11 | 75.89 | 78.00 | +1.77% | 20.63 | 4.45% |
| 2025-06-04 | 76.44 | 77.30 | 75.88 | 76.64 | -0.44% | 12.85 | 2.82% |
| 2025-06-03 | 76.14 | 79.54 | 76.13 | 76.97 | +1.06% | 21.88 | 4.72% |
| 2025-05-30 | 77.26 | 77.53 | 75.48 | 76.17 | -1.06% | 15.84 | 3.48% |
| 2025-05-29 | 76.26 | 77.60 | 76.00 | 76.98 | -0.37% | 15.11 | 3.30% |
| 2025-05-28 | 78.01 | 79.19 | 76.84 | 77.27 | -1.93% | 19.75 | 4.27% |
| 2025-05-27 | 79.21 | 79.79 | 77.99 | 78.79 | +0.16% | 20.46 | 4.35% |