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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 79.71 | 80.07 | 77.92 | 78.66 | -1.18% | 16.36 | 3.50% |
| 2025-05-23 | 81.40 | 82.00 | 79.12 | 79.60 | -0.82% | 22.56 | 4.72% |
| 2025-05-22 | 80.88 | 84.96 | 80.00 | 80.26 | -1.34% | 40.37 | 8.23% |
| 2025-05-21 | 79.30 | 82.19 | 78.61 | 81.35 | +2.08% | 35.07 | 7.34% |
| 2025-05-20 | 84.75 | 85.66 | 79.63 | 79.69 | -7.92% | 51.15 | 10.54% |
| 2025-05-19 | 86.95 | 90.31 | 85.01 | 86.55 | +1.30% | 52.36 | 10.04% |
| 2025-05-16 | 85.36 | 88.98 | 84.87 | 85.44 | -1.11% | 43.33 | 8.41% |
| 2025-05-15 | 87.23 | 90.64 | 83.68 | 86.40 | -3.65% | 58.47 | 11.37% |
| 2025-05-14 | 88.34 | 92.81 | 86.14 | 89.68 | +1.81% | 70.95 | 13.34% |
| 2025-05-13 | 94.96 | 96.83 | 86.28 | 88.08 | -7.43% | 91.79 | 16.97% |
| 2025-05-12 | 77.42 | 95.15 | 77.10 | 95.15 | +20.00% | 97.39 | 18.29% |
| 2025-05-09 | 87.35 | 88.22 | 78.14 | 79.29 | -3.99% | 91.00 | 18.33% |
| 2025-05-08 | 69.48 | 82.58 | 68.83 | 82.58 | +20.01% | 72.36 | 16.08% |
| 2025-05-07 | 62.43 | 70.55 | 61.04 | 68.82 | +17.05% | 43.00 | 10.81% |
| 2025-05-06 | 58.86 | 59.21 | 58.09 | 58.79 | +0.82% | 4.94 | 1.42% |