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
2025-09-29	25.35	25.60	0.27	1.07%	24.94	25.65	351217	89041	1.27%
2025-09-26	24.75	25.33	0.57	2.30%	24.70	25.67	447448	113125	1.61%
2025-09-25	24.86	24.76	-0.18	-0.72%	24.53	24.89	233530	57762	0.84%
2025-09-24	24.53	24.94	0.28	1.14%	24.48	24.95	209312	51886	0.75%
2025-09-23	25.07	24.66	-0.23	-0.92%	24.36	25.16	232047	57177	0.84%
2025-09-22	25.08	24.89	-0.15	-0.60%	24.65	25.08	219046	54338	0.79%
2025-09-19	24.59	25.04	0.48	1.95%	24.59	25.31	413066	103617	1.49%
2025-09-18	24.71	24.56	-0.14	-0.57%	24.45	25.04	353456	87524	1.27%
2025-09-17	24.79	24.70	-0.13	-0.52%	24.58	24.88	227952	56281	0.82%
2025-09-16	24.94	24.83	-0.08	-0.32%	24.53	24.95	226931	56094	0.82%
2025-09-15	25.07	24.91	-0.16	-0.64%	24.85	25.31	230785	57716	0.83%
2025-09-12	25.14	25.07	-0.08	-0.32%	25.01	25.39	279554	70503	1.01%
2025-09-11	24.82	25.15	0.32	1.29%	24.65	25.17	283949	70795	1.02%
2025-09-10	24.88	24.83	0.14	0.57%	24.78	25.10	229532	57240	0.83%
2025-09-09	24.98	24.69	-0.31	-1.24%	24.68	25.13	277456	69002	1.00%
2025-09-08	25.26	25.00	-0.25	-0.99%	24.84	25.33	324083	81145	1.17%
2025-09-05	25.08	25.25	0.12	0.48%	24.84	25.36	335062	84219	1.21%
2025-09-04	25.80	25.13	-0.73	-2.82%	24.70	25.85	610734	153570	2.20%
2025-09-03	28.78	25.86	-2.82	-9.83%	25.81	28.78	908044	243707	3.27%
2025-09-02	28.97	28.68	-0.27	-0.93%	27.95	28.98	467647	132988	1.69%
2025-09-01	28.95	28.95	0.07	0.24%	28.02	29.38	672655	192864	2.43%
2025-08-29	28.45	28.88	0.46	1.62%	28.29	29.10	643825	185462	2.32%
2025-08-28	28.03	28.42	0.33	1.17%	27.37	28.45	415429	115996	1.50%
2025-08-27	28.89	28.09	-0.82	-2.84%	28.05	29.06	440914	126277	1.59%
2025-08-26	29.22	28.91	-0.33	-1.13%	28.71	29.22	343791	99391	1.24%
2025-08-25	29.25	29.24	0.21	0.72%	28.88	29.46	575286	167831	2.07%
2025-08-22	28.62	29.03	0.43	1.50%	28.23	29.06	466414	133433	1.68%
2025-08-21	28.23	28.60	0.40	1.42%	28.21	29.11	482355	138084	1.74%
2025-08-20	27.90	28.20	0.18	0.64%	27.77	28.39	336784	94760	1.21%
2025-08-19	28.00	28.02	0.02	0.07%	27.72	28.12	281966	78646	1.02%
2025-08-18	27.81	28.00	0.19	0.68%	27.74	28.19	342938	95968	1.24%
2025-08-15	27.67	27.81	0.07	0.25%	27.50	27.84	252153	69917	0.91%
2025-08-14	28.27	27.74	-0.52	-1.84%	27.60	28.29	355411	98986	1.28%
2025-08-13	28.25	28.26	0.01	0.04%	28.09	28.52	276373	78120	1.00%
2025-08-12	28.70	28.25	-0.57	-1.98%	27.90	28.70	389671	109952	1.41%
2025-08-11	28.78	28.82	0.06	0.21%	28.68	29.15	270766	78132	0.98%
2025-08-08	28.80	28.76	-0.04	-0.14%	28.65	28.98	247977	71457	0.89%
2025-08-07	29.50	28.80	-0.68	-2.31%	28.60	29.51	446032	128512	1.61%
2025-08-06	29.01	29.48	0.59	2.04%	28.83	30.00	571890	169142	2.06%
2025-08-05	28.70	28.89	0.38	1.33%	28.40	29.66	412436	119119	1.49%
2025-08-04	27.80	28.51	0.71	2.55%	27.73	28.63	281290	79740	1.01%
2025-08-01	28.49	27.80	-0.70	-2.46%	27.76	28.50	286250	80049	1.03%
2025-07-31	28.67	28.50	-0.25	-0.87%	28.30	28.95	283326	80916	1.02%
2025-07-30	29.55	28.75	-0.80	-2.71%	28.58	29.65	363505	105679	1.31%
2025-07-29	28.86	29.55	0.70	2.43%	28.63	29.56	402353	117301	1.45%
2025-07-28	28.62	28.85	0.23	0.80%	28.62	29.18	285221	82503	1.03%
2025-07-25	28.88	28.62	-0.21	-0.73%	28.56	28.92	209535	60120	0.76%
2025-07-24	28.49	28.83	0.36	1.26%	28.38	29.30	332654	95777	1.20%
2025-07-23	28.94	28.47	-0.53	-1.83%	28.38	28.94	296270	84781	1.07%
2025-07-22	29.11	29.00	-0.21	-0.72%	28.76	29.62	320711	93541	1.16%
2025-07-21	29.18	29.21	-0.13	-0.44%	29.03	29.58	318581	93268	1.15%
2025-07-18	28.58	29.34	0.63	2.19%	28.48	29.57	643987	187453	2.32%
2025-07-17	27.14	28.71	1.57	5.78%	27.12	28.86	673472	190392	2.43%
2025-07-16	27.40	27.14	-0.36	-1.31%	27.06	27.46	177969	48471	0.64%
2025-07-15	27.35	27.50	0.19	0.70%	27.22	27.67	190724	52269	0.69%
2025-07-14	27.40	27.31	-0.15	-0.55%	27.25	27.55	163094	44621	0.59%
2025-07-11	26.95	27.46	0.49	1.82%	26.92	27.50	268248	73200	0.97%
2025-07-10	27.05	26.97	-0.22	-0.81%	26.62	27.08	256163	68734	0.92%
2025-07-09	27.31	27.19	-0.06	-0.22%	27.13	27.69	271611	74379	0.98%
2025-07-08	27.16	27.25	-0.05	-0.18%	27.07	27.29	209439	56909	0.76%
2025-07-07	27.13	27.30	0.17	0.63%	27.02	27.77	301995	82778	1.09%
2025-07-04	26.90	27.13	0.20	0.74%	26.81	27.31	277481	75114	1.00%
2025-07-03	26.85	26.93	0.08	0.30%	26.77	27.18	229209	61710	0.83%
2025-07-02	27.37	26.85	-0.72	-2.61%	26.79	27.43	332319	89775	1.20%
2025-07-01	27.31	27.57	0.23	0.84%	26.87	27.73	507818	139019	1.83%
2025-06-30	26.76	27.34	0.63	2.36%	26.76	27.59	565942	154880	2.04%
2025-06-27	26.54	26.71	0.36	1.37%	26.38	26.94	372265	99226	1.34%
2025-06-26	26.31	26.35	0.04	0.15%	26.20	26.97	543575	144692	1.96%
2025-06-25	25.00	26.31	1.31	5.24%	24.97	26.44	773001	200959	2.79%
2025-06-24	24.40	25.00	0.10	0.40%	24.40	25.08	267849	66402	0.97%
2025-06-23	24.78	24.90	0.24	0.97%	24.56	24.96	194981	48337	0.70%