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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 81.13 | 84.17 | 81.11 | 82.52 | +1.75% | 9.93 | 2.05% |
| 2025-11-18 | 82.50 | 82.50 | 80.71 | 81.10 | -2.93% | 8.11 | 1.70% |
| 2025-11-17 | 84.39 | 85.89 | 83.48 | 83.55 | +1.74% | 15.59 | 3.13% |
| 2025-11-14 | 80.80 | 82.86 | 80.64 | 82.12 | +1.31% | 8.22 | 1.71% |
| 2025-11-13 | 80.89 | 81.13 | 80.20 | 81.06 | +0.21% | 4.42 | 0.93% |
| 2025-11-12 | 80.58 | 81.20 | 80.13 | 80.89 | +0.40% | 5.04 | 1.07% |
| 2025-11-11 | 82.01 | 82.28 | 80.11 | 80.57 | -1.91% | 7.44 | 1.57% |
| 2025-11-10 | 82.96 | 82.96 | 81.53 | 82.14 | -0.99% | 6.04 | 1.25% |
| 2025-11-07 | 83.89 | 83.89 | 82.79 | 82.96 | -1.57% | 6.60 | 1.36% |
| 2025-11-06 | 83.45 | 84.52 | 83.02 | 84.28 | +1.12% | 6.08 | 1.23% |
| 2025-11-05 | 82.51 | 83.69 | 82.35 | 83.35 | +0.10% | 4.70 | 0.96% |
| 2025-11-04 | 84.50 | 84.83 | 83.00 | 83.27 | -1.70% | 6.53 | 1.33% |
| 2025-11-03 | 84.75 | 84.75 | 83.00 | 84.71 | -0.05% | 8.39 | 1.71% |
| 2025-10-31 | 86.08 | 86.39 | 84.59 | 84.75 | -1.34% | 10.65 | 2.13% |
| 2025-10-30 | 88.12 | 88.15 | 85.00 | 85.90 | -3.13% | 14.63 | 2.90% |
| 2025-10-29 | 90.13 | 90.52 | 87.77 | 88.68 | -1.46% | 19.33 | 3.72% |
| 2025-10-28 | 86.31 | 91.88 | 85.60 | 89.99 | +4.09% | 26.15 | 4.99% |
| 2025-10-27 | 86.02 | 86.68 | 85.44 | 86.45 | +0.51% | 9.66 | 1.92% |
| 2025-10-24 | 85.34 | 87.65 | 85.32 | 86.01 | +1.21% | 11.29 | 2.23% |
| 2025-10-23 | 84.53 | 85.68 | 83.69 | 84.98 | +0.48% | 8.19 | 1.65% |