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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 70.00 | 70.39 | 69.05 | 69.26 | -0.76% | 3.60 | 0.88% |
| 2026-04-20 | 68.90 | 70.10 | 68.90 | 69.79 | +1.25% | 4.65 | 1.14% |
| 2026-04-17 | 68.89 | 69.19 | 68.07 | 68.93 | 0.00% | 3.46 | 0.86% |
| 2026-04-16 | 69.16 | 69.72 | 68.41 | 68.93 | -0.32% | 3.49 | 0.87% |
| 2026-04-15 | 70.50 | 70.94 | 69.05 | 69.15 | -1.36% | 4.68 | 1.14% |
| 2026-04-14 | 69.37 | 70.66 | 68.87 | 70.10 | +0.27% | 5.47 | 1.34% |
| 2026-04-13 | 67.70 | 70.75 | 67.50 | 69.91 | +2.96% | 7.33 | 1.80% |
| 2026-04-10 | 67.33 | 68.47 | 67.22 | 67.90 | +1.34% | 3.69 | 0.93% |
| 2026-04-09 | 67.50 | 67.62 | 66.90 | 67.00 | -1.53% | 2.93 | 0.74% |
| 2026-04-08 | 66.89 | 68.09 | 66.83 | 68.04 | +2.87% | 4.02 | 1.01% |
| 2026-04-07 | 66.00 | 66.40 | 65.60 | 66.14 | +0.44% | 1.90 | 0.49% |
| 2026-04-03 | 66.53 | 66.80 | 65.67 | 65.85 | -1.02% | 2.19 | 0.56% |
| 2026-04-02 | 67.17 | 67.70 | 66.52 | 66.53 | -1.38% | 2.23 | 0.57% |
| 2026-04-01 | 67.62 | 67.95 | 66.90 | 67.46 | +0.61% | 2.96 | 0.75% |
| 2026-03-31 | 67.90 | 68.99 | 67.00 | 67.05 | -1.06% | 3.58 | 0.89% |
| 2026-03-30 | 67.20 | 68.49 | 67.08 | 67.77 | -0.66% | 2.54 | 0.64% |
| 2026-03-27 | 66.89 | 68.58 | 66.77 | 68.22 | +1.07% | 2.72 | 0.68% |
| 2026-03-26 | 69.28 | 69.31 | 67.50 | 67.50 | -3.43% | 4.01 | 1.00% |
| 2026-03-25 | 66.73 | 70.38 | 66.73 | 69.90 | +4.16% | 6.03 | 1.50% |
| 2026-03-24 | 67.69 | 67.88 | 66.01 | 67.11 | +0.60% | 4.67 | 1.19% |