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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 86.80 | 86.80 | 84.50 | 84.57 | -3.00% | 10.50 | 2.11% |
| 2025-10-21 | 87.30 | 88.35 | 86.16 | 87.19 | -0.59% | 12.42 | 2.43% |
| 2025-10-20 | 87.00 | 89.38 | 86.38 | 87.71 | +1.99% | 13.76 | 2.67% |
| 2025-10-17 | 87.99 | 89.00 | 85.90 | 86.00 | -4.14% | 17.30 | 3.37% |
| 2025-10-16 | 91.01 | 94.00 | 89.03 | 89.71 | +4.19% | 27.62 | 5.16% |
| 2025-10-15 | 86.73 | 86.73 | 83.50 | 86.10 | -0.73% | 12.63 | 2.54% |
| 2025-10-14 | 90.00 | 90.88 | 86.49 | 86.73 | -4.27% | 18.42 | 3.55% |
| 2025-10-13 | 88.90 | 92.88 | 88.33 | 90.60 | -0.79% | 18.12 | 3.39% |
| 2025-10-10 | 89.02 | 94.59 | 89.02 | 91.32 | +1.20% | 24.74 | 4.58% |
| 2025-10-09 | 89.00 | 91.00 | 86.78 | 90.24 | +0.10% | 20.13 | 3.87% |
| 2025-09-30 | 86.76 | 91.60 | 85.97 | 90.15 | +3.99% | 26.12 | 4.98% |
| 2025-09-29 | 87.20 | 87.90 | 85.66 | 86.69 | -1.57% | 13.09 | 2.59% |
| 2025-09-26 | 85.97 | 90.74 | 85.47 | 88.07 | +2.72% | 24.08 | 4.64% |
| 2025-09-25 | 84.30 | 86.60 | 83.60 | 85.74 | +0.91% | 13.08 | 2.62% |
| 2025-09-24 | 82.60 | 85.55 | 82.04 | 84.97 | +2.05% | 12.69 | 2.57% |
| 2025-09-23 | 85.30 | 85.77 | 81.70 | 83.26 | -2.25% | 13.15 | 2.70% |
| 2025-09-22 | 84.69 | 85.50 | 83.37 | 85.18 | -0.57% | 14.30 | 2.89% |
| 2025-09-19 | 82.60 | 89.00 | 82.31 | 85.67 | +4.34% | 26.03 | 5.13% |
| 2025-09-18 | 81.69 | 83.87 | 81.38 | 82.11 | +0.51% | 15.41 | 3.18% |
| 2025-09-17 | 82.25 | 82.25 | 81.07 | 81.69 | -0.11% | 8.02 | 1.68% |