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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 66.66 | 69.87 | 64.81 | 66.71 | -1.72% | 6.13 | 1.56% |
| 2026-03-20 | 69.93 | 70.21 | 67.88 | 67.88 | -2.95% | 4.83 | 1.20% |
| 2026-03-19 | 71.60 | 71.62 | 69.87 | 69.94 | -3.20% | 5.40 | 1.31% |
| 2026-03-18 | 73.00 | 73.15 | 71.86 | 72.25 | -1.28% | 4.04 | 0.95% |
| 2026-03-17 | 73.17 | 73.84 | 72.80 | 73.19 | +0.03% | 3.72 | 0.87% |
| 2026-03-16 | 72.88 | 73.46 | 72.28 | 73.17 | +0.40% | 3.56 | 0.83% |
| 2026-03-13 | 74.26 | 74.27 | 72.83 | 72.88 | -1.88% | 5.41 | 1.26% |
| 2026-03-12 | 74.99 | 74.99 | 74.10 | 74.28 | -0.17% | 3.98 | 0.91% |
| 2026-03-11 | 75.13 | 75.13 | 74.20 | 74.41 | -0.63% | 4.62 | 1.06% |
| 2026-03-10 | 74.08 | 75.16 | 74.08 | 74.88 | +1.09% | 4.76 | 1.09% |
| 2026-03-09 | 75.90 | 76.41 | 73.99 | 74.07 | -3.06% | 7.62 | 1.75% |
| 2026-03-06 | 76.30 | 77.11 | 75.52 | 76.41 | -0.61% | 6.03 | 1.35% |
| 2026-03-05 | 77.98 | 78.84 | 76.53 | 76.88 | -2.61% | 9.48 | 2.10% |
| 2026-03-04 | 76.86 | 79.58 | 76.37 | 78.94 | +0.92% | 8.68 | 1.89% |
| 2026-03-03 | 82.00 | 82.00 | 78.18 | 78.22 | -5.66% | 14.13 | 3.02% |
| 2026-03-02 | 81.60 | 83.21 | 80.30 | 82.91 | +4.21% | 24.42 | 5.07% |
| 2026-02-27 | 79.71 | 80.31 | 78.88 | 79.56 | -0.48% | 6.34 | 1.36% |
| 2026-02-26 | 79.80 | 80.49 | 79.18 | 79.94 | -0.35% | 6.48 | 1.39% |
| 2026-02-25 | 80.27 | 80.90 | 79.46 | 80.22 | -1.06% | 8.02 | 1.71% |
| 2026-02-24 | 79.36 | 81.60 | 78.49 | 81.08 | +2.04% | 11.63 | 2.47% |