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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 82.90 | 82.90 | 80.21 | 81.06 | -2.44% | 14.76 | 3.11% |
| 2026-01-15 | 82.27 | 85.38 | 82.10 | 83.09 | +1.00% | 15.88 | 3.23% |
| 2026-01-14 | 83.00 | 85.06 | 81.40 | 82.27 | -0.70% | 16.37 | 3.35% |
| 2026-01-13 | 86.50 | 86.57 | 82.30 | 82.85 | -5.86% | 20.96 | 4.28% |
| 2026-01-12 | 86.44 | 89.00 | 85.52 | 88.01 | +2.28% | 26.15 | 5.13% |
| 2026-01-09 | 83.94 | 89.53 | 83.20 | 86.05 | +3.81% | 30.14 | 6.00% |
| 2026-01-08 | 80.01 | 83.80 | 79.81 | 82.89 | +3.37% | 20.12 | 4.16% |
| 2026-01-07 | 81.50 | 81.60 | 80.16 | 80.19 | -1.99% | 10.39 | 2.20% |
| 2026-01-06 | 79.85 | 82.38 | 79.68 | 81.82 | +1.80% | 15.23 | 3.21% |
| 2026-01-05 | 80.57 | 80.98 | 79.00 | 80.37 | +1.73% | 13.54 | 2.88% |
| 2025-12-31 | 78.95 | 81.00 | 77.50 | 79.00 | +0.08% | 10.43 | 2.25% |
| 2025-12-30 | 80.00 | 81.00 | 78.58 | 78.94 | -1.24% | 11.36 | 2.43% |
| 2025-12-29 | 78.44 | 82.28 | 77.42 | 79.93 | +2.53% | 13.95 | 3.00% |
| 2025-12-26 | 78.50 | 78.90 | 77.12 | 77.96 | -0.88% | 8.63 | 1.89% |
| 2025-12-25 | 76.21 | 79.75 | 76.20 | 78.65 | +3.00% | 13.20 | 2.87% |
| 2025-12-24 | 75.08 | 77.09 | 74.79 | 76.36 | +1.56% | 6.21 | 1.40% |
| 2025-12-23 | 76.23 | 76.37 | 74.71 | 75.19 | -1.39% | 5.80 | 1.31% |
| 2025-12-22 | 76.70 | 76.99 | 75.90 | 76.25 | -0.57% | 5.21 | 1.16% |
| 2025-12-19 | 76.70 | 77.60 | 76.08 | 76.69 | +0.64% | 5.78 | 1.29% |
| 2025-12-18 | 76.01 | 77.83 | 75.57 | 76.20 | -2.07% | 9.47 | 2.11% |