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
2026-07-28	20.56	20.73	-0.02	-0.10%	20.40	20.79	177970	36686	0.64%
2026-07-27	20.20	20.75	0.44	2.17%	20.01	20.79	211230	43449	0.76%
2026-07-24	20.65	20.31	-0.48	-2.31%	20.30	21.10	279260	57860	1.01%
2026-07-23	20.47	20.79	0.32	1.56%	20.34	20.80	214677	44284	0.77%
2026-07-22	20.39	20.47	0.08	0.39%	20.17	20.57	191210	39028	0.69%
2026-07-21	20.39	20.39	-0.01	-0.05%	20.30	20.91	302742	62315	1.09%
2026-07-20	19.93	20.40	0.63	3.19%	19.90	20.43	330711	67058	1.19%
2026-07-17	19.88	19.77	-0.13	-0.65%	19.58	20.04	223973	44483	0.81%
2026-07-16	19.76	19.90	0.07	0.35%	19.67	19.98	146534	29131	0.53%
2026-07-15	19.48	19.83	0.27	1.38%	19.43	19.94	168237	33272	0.61%
2026-07-14	19.45	19.56	0.03	0.15%	19.20	19.58	192506	37267	0.69%
2026-07-13	20.28	19.53	-0.96	-4.69%	19.53	20.29	335300	66400	1.21%
2026-07-10	20.01	20.49	0.40	1.99%	19.80	20.93	378007	77259	1.36%
2026-07-09	19.92	20.09	0.14	0.70%	19.63	20.14	186355	37062	0.67%
2026-07-08	20.18	19.95	-0.23	-1.14%	19.95	20.28	154028	30916	0.55%
2026-07-07	20.59	20.18	-0.41	-1.99%	20.14	20.68	190006	38658	0.68%
2026-07-06	20.88	20.59	-0.40	-1.91%	20.51	21.08	227076	47105	0.82%
2026-07-03	20.35	20.99	0.67	3.30%	20.33	21.10	331980	68999	1.20%
2026-07-02	20.52	20.32	-0.37	-1.79%	20.31	20.79	223173	45858	0.80%
2026-07-01	20.29	20.69	0.21	1.03%	20.27	20.92	319692	65762	1.15%
2026-06-30	20.16	20.48	0.31	1.54%	20.12	20.51	269735	54872	0.97%
2026-06-29	19.95	20.17	0.26	1.31%	19.58	20.45	268447	53679	0.97%
2026-06-26	19.95	19.91	-0.10	-0.50%	19.57	20.12	282378	56094	1.02%
2026-06-25	19.98	20.01	-0.08	-0.40%	19.90	20.26	218455	43782	0.79%
2026-06-24	20.35	20.09	-0.35	-1.71%	20.05	20.42	219043	44198	0.79%
2026-06-23	21.12	20.44	-0.55	-2.62%	20.36	21.12	274576	56893	0.99%
2026-06-22	20.41	21.14	0.55	2.67%	20.34	21.15	308550	64132	1.11%
2026-06-18	21.08	20.59	-0.70	-3.29%	20.51	21.13	321078	66691	1.16%
2026-06-17	20.89	21.29	0.16	0.76%	20.67	21.37	344688	72524	1.24%
2026-06-16	21.39	21.13	-0.50	-2.31%	21.09	21.87	425251	90957	1.53%
2026-06-15	21.40	21.63	-1.23	-5.38%	21.26	21.81	687455	148060	2.48%
2026-06-12	22.86	22.86	2.08	10.01%	22.86	22.86	278592	63686	1.00%
2026-06-11	19.82	20.78	0.76	3.80%	19.64	20.98	421275	85284	1.52%
2026-06-10	20.00	20.02	-0.13	-0.65%	19.90	20.57	220074	44185	0.79%
2026-06-09	20.35	20.15	-0.10	-0.49%	19.97	20.49	201634	40555	0.73%
2026-06-08	20.60	20.25	-0.78	-3.71%	20.13	20.95	304898	62438	1.10%
2026-06-05	21.03	21.03	-0.07	-0.33%	20.98	21.26	210263	44362	0.76%
2026-06-04	21.84	21.10	-0.79	-3.61%	21.00	21.84	321501	68554	1.16%
2026-06-03	22.06	21.89	-0.25	-1.13%	21.77	22.10	177390	38912	0.64%
2026-06-02	22.04	22.14	0.10	0.45%	21.61	22.24	233348	51204	0.84%
2026-06-01	21.85	22.04	0.29	1.33%	21.71	22.09	162259	35626	0.58%
2026-05-29	21.69	21.75	0.06	0.28%	21.48	21.92	215747	46911	0.78%
2026-05-28	21.61	21.69	-0.05	-0.23%	21.49	21.94	177252	38512	0.64%
2026-05-27	22.10	21.74	-0.58	-2.60%	21.71	22.20	239940	52540	0.86%
2026-05-26	21.69	22.32	0.52	2.39%	21.36	22.33	378193	82409	1.36%
2026-05-25	21.69	21.80	0.05	0.23%	21.51	21.86	275979	59808	0.99%
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%