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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 76.81 | 81.40 | 76.81 | 77.81 | +6.11% | 18.56 | 4.02% |
| 2025-12-16 | 74.30 | 74.32 | 72.20 | 73.33 | -1.68% | 5.98 | 1.40% |
| 2025-12-15 | 75.80 | 75.99 | 74.51 | 74.58 | -1.86% | 6.47 | 1.47% |
| 2025-12-12 | 76.50 | 76.60 | 75.50 | 75.99 | -0.55% | 4.49 | 1.01% |
| 2025-12-11 | 77.20 | 77.36 | 76.28 | 76.41 | -1.16% | 4.51 | 1.00% |
| 2025-12-10 | 77.15 | 77.66 | 76.86 | 77.31 | +0.25% | 4.04 | 0.89% |
| 2025-12-09 | 77.90 | 78.17 | 76.91 | 77.12 | -1.39% | 5.75 | 1.27% |
| 2025-12-08 | 78.29 | 79.00 | 77.92 | 78.21 | -0.10% | 5.47 | 1.19% |
| 2025-12-05 | 77.61 | 78.40 | 76.70 | 78.29 | +0.88% | 4.96 | 1.09% |
| 2025-12-04 | 77.48 | 78.08 | 77.23 | 77.61 | +0.10% | 4.59 | 1.01% |
| 2025-12-03 | 79.85 | 80.09 | 77.50 | 77.53 | -3.09% | 8.25 | 1.80% |
| 2025-12-02 | 80.14 | 80.44 | 79.80 | 80.00 | -0.26% | 4.23 | 0.90% |
| 2025-12-01 | 80.00 | 80.50 | 79.88 | 80.21 | -0.01% | 4.77 | 1.01% |
| 2025-11-28 | 80.60 | 80.60 | 80.00 | 80.22 | +0.24% | 4.27 | 0.91% |
| 2025-11-27 | 80.07 | 80.60 | 79.80 | 80.03 | -0.04% | 4.62 | 0.98% |
| 2025-11-26 | 81.11 | 81.55 | 80.00 | 80.06 | -2.10% | 8.96 | 1.90% |
| 2025-11-25 | 81.90 | 82.26 | 81.00 | 81.78 | -1.71% | 9.40 | 1.96% |
| 2025-11-24 | 79.80 | 83.56 | 79.80 | 83.20 | +4.26% | 12.90 | 2.67% |
| 2025-11-21 | 80.01 | 82.48 | 79.50 | 79.80 | -1.45% | 8.54 | 1.81% |
| 2025-11-20 | 81.60 | 81.99 | 80.88 | 80.97 | -1.88% | 6.60 | 1.39% |