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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 81.56 | 82.45 | 80.28 | 81.78 | +0.21% | 8.99 | 1.89% |
| 2025-09-15 | 82.98 | 82.99 | 81.40 | 81.61 | -1.60% | 9.87 | 2.06% |
| 2025-09-12 | 82.56 | 84.40 | 82.40 | 82.94 | +0.16% | 14.03 | 2.88% |
| 2025-09-11 | 80.64 | 83.50 | 79.77 | 82.81 | +2.75% | 13.95 | 2.90% |
| 2025-09-10 | 80.00 | 81.59 | 79.88 | 80.59 | +1.37% | 11.21 | 2.37% |
| 2025-09-09 | 81.30 | 82.16 | 79.50 | 79.50 | -2.15% | 13.34 | 2.81% |
| 2025-09-08 | 82.20 | 82.95 | 80.00 | 81.25 | -1.79% | 16.06 | 3.37% |
| 2025-09-05 | 82.29 | 84.28 | 81.55 | 82.73 | -0.33% | 19.48 | 4.01% |
| 2025-09-04 | 89.01 | 90.12 | 81.00 | 83.00 | -8.78% | 33.39 | 6.68% |
| 2025-09-03 | 107.00 | 107.88 | 90.00 | 90.99 | -14.34% | 42.88 | 7.60% |
| 2025-09-02 | 104.00 | 109.80 | 101.45 | 106.22 | +0.60% | 38.14 | 6.14% |
| 2025-09-01 | 102.20 | 108.88 | 97.85 | 105.59 | +3.57% | 39.23 | 6.47% |
| 2025-08-29 | 94.99 | 102.62 | 93.68 | 101.95 | +7.72% | 35.70 | 6.23% |
| 2025-08-28 | 96.98 | 96.98 | 90.98 | 94.64 | -4.81% | 36.38 | 6.63% |
| 2025-08-27 | 97.55 | 102.17 | 97.03 | 99.42 | +1.02% | 30.26 | 5.21% |
| 2025-08-26 | 99.79 | 101.83 | 97.88 | 98.42 | -2.84% | 29.01 | 4.97% |
| 2025-08-25 | 99.50 | 108.93 | 98.61 | 101.30 | +1.95% | 47.27 | 7.82% |
| 2025-08-22 | 90.30 | 101.00 | 87.86 | 99.36 | +10.27% | 44.90 | 8.20% |
| 2025-08-21 | 86.80 | 90.58 | 86.06 | 90.11 | +2.65% | 26.64 | 5.10% |
| 2025-08-20 | 86.27 | 91.66 | 85.81 | 87.78 | +1.54% | 29.52 | 5.66% |