中航西飞 (000768) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	22.28	21.75	-0.57	-2.55%	21.71	22.46	401516	88206	1.45%
2026-05-21	22.98	22.32	-0.58	-2.53%	22.25	23.10	343485	78204	1.24%
2026-05-20	23.22	22.90	-0.52	-2.22%	22.81	23.27	305327	70251	1.10%
2026-05-19	23.15	23.42	0.22	0.95%	23.03	23.45	268315	62346	0.97%
2026-05-18	23.58	23.20	-0.47	-1.99%	23.09	23.78	372372	86968	1.34%
2026-05-15	24.15	23.67	-0.56	-2.31%	23.60	24.20	415795	98954	1.50%
2026-05-14	25.26	24.23	-1.03	-4.08%	24.20	25.32	548960	134895	1.98%
2026-05-13	25.33	25.26	-0.29	-1.14%	24.93	25.50	591690	149114	2.13%
2026-05-12	24.95	25.55	0.79	3.19%	24.58	25.79	1041082	262698	3.75%
2026-05-11	24.75	24.76	0.31	1.27%	24.50	25.18	740250	183417	2.67%
2026-05-08	23.49	24.45	0.99	4.22%	23.42	24.50	729463	175818	2.63%
2026-05-07	23.50	23.46	-0.05	-0.21%	23.24	23.56	295070	68956	1.06%
2026-05-06	23.86	23.51	0.01	0.04%	23.43	23.86	380431	89760	1.37%
2026-04-30	23.45	23.50	0.00	0.00%	23.42	23.71	214285	50492	0.77%
2026-04-29	23.26	23.50	-0.01	-0.04%	22.92	23.54	238509	55570	0.86%
2026-04-28	23.70	23.51	-0.24	-1.01%	23.51	23.76	220396	52021	0.79%
2026-04-27	23.79	23.75	-0.03	-0.13%	23.57	23.87	182755	43285	0.66%
2026-04-24	24.16	23.78	-0.50	-2.06%	23.77	24.20	299061	71372	1.08%
2026-04-23	24.20	24.28	0.08	0.33%	24.02	24.99	364916	88779	1.31%
2026-04-22	24.24	24.20	-0.16	-0.66%	24.10	24.25	226066	54648	0.81%
2026-04-21	24.75	24.36	-0.43	-1.73%	24.27	24.79	332058	81091	1.20%
2026-04-20	24.67	24.79	0.12	0.49%	24.42	24.84	324662	80031	1.17%
2026-04-17	24.67	24.67	-0.05	-0.20%	24.32	24.75	190379	46810	0.69%
2026-04-16	24.70	24.72	0.05	0.20%	24.51	24.88	200558	49476	0.72%
2026-04-15	25.20	24.67	-0.20	-0.80%	24.61	25.21	260775	64883	0.94%
2026-04-14	24.85	24.87	0.02	0.08%	24.70	24.97	221192	54844	0.80%
2026-04-13	24.36	24.85	0.44	1.80%	24.25	25.20	300590	74432	1.08%
2026-04-10	24.16	24.41	0.35	1.45%	24.16	24.59	226382	55383	0.82%
2026-04-09	24.40	24.06	-0.57	-2.31%	24.03	24.41	228915	55311	0.82%
2026-04-08	24.48	24.63	0.81	3.40%	24.22	24.65	243493	59556	0.88%
2026-04-07	24.02	23.82	-0.20	-0.83%	23.72	24.16	169642	40563	0.61%
2026-04-03	24.37	24.02	-0.35	-1.44%	23.85	24.50	179441	43184	0.65%
2026-04-02	24.69	24.37	-0.34	-1.38%	24.28	24.88	174017	42633	0.63%
2026-04-01	24.98	24.71	0.05	0.20%	24.58	25.06	197121	48742	0.71%
2026-03-31	25.08	24.66	-0.44	-1.75%	24.60	25.41	264391	66123	0.95%
2026-03-30	24.70	25.10	0.07	0.28%	24.63	25.22	216043	54017	0.78%
2026-03-27	24.23	25.03	0.44	1.79%	24.18	25.18	179790	44643	0.65%
2026-03-26	25.09	24.59	-0.59	-2.34%	24.50	25.09	224297	55449	0.81%
2026-03-25	24.63	25.18	0.55	2.23%	24.63	25.23	278284	69394	1.00%
2026-03-24	24.75	24.63	0.20	0.82%	24.26	24.90	250933	61615	0.90%
2026-03-23	25.08	24.43	-1.09	-4.27%	24.24	25.28	364489	90144	1.31%
2026-03-20	25.94	25.52	-0.24	-0.93%	25.33	25.98	229390	58777	0.83%
2026-03-19	26.28	25.76	-0.91	-3.41%	25.60	26.34	284950	73862	1.03%
2026-03-18	26.55	26.67	0.18	0.68%	26.27	26.72	185211	49038	0.67%
2026-03-17	27.00	26.49	-0.43	-1.60%	26.44	27.09	217821	58299	0.78%
2026-03-16	26.90	26.92	0.04	0.15%	26.55	27.10	248572	66769	0.90%
2026-03-13	27.01	26.88	-0.43	-1.57%	26.70	27.36	276490	74692	1.00%
2026-03-12	28.19	27.31	-0.89	-3.16%	27.00	28.20	481294	131919	1.73%
2026-03-11	29.07	28.20	-0.82	-2.83%	28.13	29.18	436917	124303	1.57%
2026-03-10	28.95	29.02	0.26	0.90%	28.80	29.49	307668	89608	1.11%
2026-03-09	29.28	28.76	-1.04	-3.49%	28.31	29.32	455210	130466	1.64%
2026-03-06	29.05	29.80	0.80	2.76%	28.93	30.59	592769	177576	2.13%
2026-03-05	29.22	29.00	-0.19	-0.65%	28.68	29.47	353784	102795	1.27%
2026-03-04	28.26	29.19	0.47	1.64%	28.23	29.65	400865	116690	1.44%
2026-03-03	31.04	28.72	-2.55	-8.15%	28.65	31.05	802342	237386	2.89%
2026-03-02	31.16	31.27	0.44	1.43%	30.43	31.49	814668	252164	2.93%
2026-02-27	30.92	30.83	-0.18	-0.58%	30.50	31.55	515900	159702	1.86%
2026-02-26	30.41	31.01	0.51	1.67%	30.01	31.36	616364	189752	2.22%
2026-02-25	30.46	30.50	0.02	0.07%	29.98	30.78	432918	131347	1.56%
2026-02-24	30.55	30.48	0.10	0.33%	30.16	30.84	496083	151451	1.79%