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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 76.96 | 80.50 | 76.96 | 79.46 | +3.71% | 13.81 | 2.98% |
| 2026-02-12 | 77.30 | 77.51 | 76.61 | 76.62 | -1.16% | 4.94 | 1.09% |
| 2026-02-11 | 78.00 | 78.25 | 77.50 | 77.52 | -0.78% | 4.03 | 0.88% |
| 2026-02-10 | 77.60 | 78.67 | 77.40 | 78.13 | +1.01% | 5.93 | 1.30% |
| 2026-02-09 | 77.29 | 77.77 | 76.88 | 77.35 | +0.93% | 5.14 | 1.13% |
| 2026-02-06 | 76.80 | 77.35 | 76.01 | 76.64 | -1.02% | 4.52 | 1.00% |
| 2026-02-05 | 77.78 | 78.99 | 77.01 | 77.43 | -1.11% | 5.07 | 1.11% |
| 2026-02-04 | 76.57 | 79.28 | 76.50 | 78.30 | +1.73% | 8.36 | 1.83% |
| 2026-02-03 | 76.32 | 77.16 | 76.13 | 76.97 | +1.24% | 5.95 | 1.32% |
| 2026-02-02 | 77.80 | 77.98 | 75.90 | 76.03 | -2.00% | 5.89 | 1.30% |
| 2026-01-30 | 78.20 | 78.79 | 76.35 | 77.58 | -1.41% | 7.30 | 1.61% |
| 2026-01-29 | 79.50 | 79.90 | 78.51 | 78.69 | -1.58% | 8.31 | 1.79% |
| 2026-01-28 | 80.03 | 81.80 | 79.57 | 79.95 | -0.62% | 10.49 | 2.23% |
| 2026-01-27 | 79.90 | 81.20 | 78.52 | 80.45 | +2.50% | 12.32 | 2.63% |
| 2026-01-26 | 80.65 | 80.85 | 78.40 | 78.49 | -2.62% | 9.02 | 1.94% |
| 2026-01-23 | 80.80 | 80.80 | 79.72 | 80.60 | -0.58% | 9.10 | 1.94% |
| 2026-01-22 | 80.10 | 81.86 | 80.05 | 81.07 | +1.07% | 8.96 | 1.89% |
| 2026-01-21 | 80.01 | 80.97 | 79.80 | 80.21 | +0.05% | 7.42 | 1.58% |
| 2026-01-20 | 82.00 | 83.14 | 80.04 | 80.17 | -3.21% | 10.69 | 2.26% |
| 2026-01-19 | 80.49 | 84.00 | 80.20 | 82.83 | +2.18% | 14.80 | 3.07% |