中航光电 (002179) - 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
2025-12-16	33.40	32.89	-0.70	-2.08%	32.63	33.49	257014	84534	1.24%
2025-12-15	32.29	33.59	1.32	4.09%	32.27	34.34	479290	159971	2.30%
2025-12-12	32.80	32.27	-0.55	-1.68%	32.17	32.80	326977	105741	1.57%
2025-12-11	33.33	32.82	-0.50	-1.50%	32.80	33.44	177144	58504	0.85%
2025-12-10	33.09	33.32	0.19	0.57%	32.81	33.43	152915	50761	0.73%
2025-12-09	33.57	33.13	-0.37	-1.10%	33.07	33.63	199935	66528	0.96%
2025-12-08	33.53	33.50	0.01	0.03%	33.45	34.04	244656	82581	1.18%
2025-12-05	33.17	33.49	0.29	0.87%	33.00	33.51	136555	45457	0.66%
2025-12-04	33.25	33.20	-0.11	-0.33%	32.96	33.45	135202	44853	0.65%
2025-12-03	33.81	33.31	-0.41	-1.22%	33.25	33.85	146600	48979	0.70%
2025-12-02	34.17	33.72	-0.49	-1.43%	33.70	34.17	131563	44631	0.63%
2025-12-01	33.97	34.21	0.27	0.80%	33.96	34.24	129771	44306	0.62%
2025-11-28	33.90	33.94	0.01	0.03%	33.33	33.94	190711	64037	0.92%
2025-11-27	34.33	33.93	-0.38	-1.11%	33.85	34.34	147462	50231	0.71%
2025-11-26	35.00	34.31	-0.79	-2.25%	34.20	35.00	203726	70270	0.98%
2025-11-25	35.41	35.10	-0.29	-0.82%	35.00	35.41	120486	42282	0.58%
2025-11-24	34.66	35.39	0.83	2.40%	34.55	35.53	145322	50961	0.70%
2025-11-21	34.72	34.56	-0.42	-1.20%	34.14	34.98	165631	57249	0.80%
2025-11-20	35.69	34.98	-0.52	-1.46%	34.92	35.69	129724	45588	0.62%
2025-11-19	35.71	35.50	-0.30	-0.84%	35.45	36.05	118452	42302	0.57%
2025-11-18	35.90	35.80	-0.32	-0.89%	35.76	36.25	107904	38695	0.52%
2025-11-17	36.25	36.12	0.20	0.56%	36.01	36.54	162854	59074	0.78%
2025-11-14	35.77	35.92	0.05	0.14%	35.61	36.17	141030	50739	0.68%
2025-11-13	36.10	35.87	-0.27	-0.75%	35.61	36.10	190036	67921	0.91%
2025-11-12	35.70	36.14	0.43	1.20%	35.58	36.18	200638	72251	0.96%
2025-11-11	35.39	35.71	0.38	1.08%	35.37	36.09	222560	79452	1.07%
2025-11-10	34.91	35.33	0.42	1.20%	34.83	35.33	203270	71461	0.98%
2025-11-07	35.18	34.91	-0.35	-0.99%	34.71	35.20	192180	67058	0.92%
2025-11-06	35.04	35.26	0.22	0.63%	35.01	35.50	175225	61843	0.84%
2025-11-05	34.71	35.04	0.10	0.29%	34.66	35.18	160531	56264	0.77%
2025-11-04	34.90	34.94	-0.07	-0.20%	34.81	35.18	149200	52224	0.72%
2025-11-03	35.10	35.01	-0.09	-0.26%	34.50	35.29	251117	87449	1.21%
2025-10-31	35.01	35.10	-0.08	-0.23%	34.97	35.33	243269	85413	1.17%
2025-10-30	34.56	35.18	-2.60	-6.88%	34.56	35.98	701714	247269	3.37%
2025-10-29	37.82	37.78	-0.03	-0.08%	37.62	37.91	155309	58610	0.75%
2025-10-28	37.74	37.81	0.07	0.19%	37.39	37.96	191438	72308	0.92%
2025-10-27	37.72	37.74	0.29	0.77%	37.45	38.08	297182	112066	1.43%
2025-10-24	37.23	37.45	0.45	1.22%	37.23	37.79	237172	88956	1.14%
2025-10-23	37.15	37.00	-0.17	-0.46%	36.49	37.22	236648	87218	1.14%
2025-10-22	37.70	37.17	-0.54	-1.43%	37.08	37.71	251038	93478	1.21%
2025-10-21	37.89	37.71	-0.18	-0.48%	37.59	38.04	281809	106253	1.35%
2025-10-20	38.44	37.89	-0.38	-0.99%	37.68	38.55	218720	83280	1.05%
2025-10-17	39.14	38.27	-0.96	-2.45%	38.16	39.17	202326	78004	0.97%
2025-10-16	39.52	39.23	-0.23	-0.58%	39.11	40.04	137193	54018	0.66%
2025-10-15	39.75	39.46	-0.17	-0.43%	38.76	39.78	203061	79526	0.98%
2025-10-14	40.87	39.63	-1.24	-3.03%	39.60	40.99	267852	107344	1.29%
2025-10-13	40.00	40.87	0.02	0.05%	39.90	41.12	169117	68570	0.81%
2025-10-10	41.00	40.85	-0.14	-0.34%	40.71	41.50	201991	82950	0.97%
2025-10-09	41.72	40.99	-0.28	-0.68%	40.16	41.72	254557	103853	1.22%
2025-09-30	40.76	41.27	0.39	0.95%	40.55	41.79	207304	85678	1.00%
2025-09-29	40.65	40.88	0.66	1.64%	40.23	41.23	175213	71397	0.84%
2025-09-26	40.40	40.22	-0.29	-0.72%	40.05	41.24	197500	80125	0.95%
2025-09-25	41.36	40.51	-0.89	-2.15%	40.28	41.36	194736	79137	0.94%
2025-09-24	41.10	41.40	-0.02	-0.05%	40.80	41.58	142524	58815	0.68%
2025-09-23	41.50	41.42	-0.12	-0.29%	40.74	41.89	210367	86867	1.01%
2025-09-22	41.49	41.54	0.12	0.29%	40.93	41.91	234725	97398	1.13%
2025-09-19	40.82	41.42	1.05	2.60%	40.47	41.49	303969	125292	1.46%
2025-09-18	39.65	40.37	0.58	1.46%	39.50	41.36	293181	118550	1.41%
2025-09-17	39.09	39.79	0.80	2.05%	38.98	39.85	192239	75680	0.92%
2025-09-16	38.90	38.99	0.09	0.23%	38.62	39.03	103643	40255	0.50%
2025-09-15	39.34	38.90	-0.41	-1.04%	38.82	39.37	139750	54429	0.67%
2025-09-12	39.55	39.31	-0.24	-0.61%	39.17	39.59	176415	69399	0.85%
2025-09-11	38.92	39.55	0.63	1.62%	38.66	39.55	149103	58341	0.72%
2025-09-10	39.30	38.92	-0.39	-0.99%	38.71	39.48	106610	41600	0.51%
2025-09-09	39.56	39.31	-0.40	-1.01%	39.00	39.71	122094	48029	0.59%
2025-09-08	39.12	39.71	0.60	1.53%	38.65	39.88	182415	71724	0.88%