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
2026-05-07	37.24	36.61	-0.55	-1.48%	36.42	37.24	347834	127536	1.66%
2026-05-06	36.80	37.16	0.60	1.64%	36.57	37.50	485629	180103	2.32%
2026-04-30	36.23	36.56	0.31	0.86%	35.60	37.22	338828	123175	1.62%
2026-04-29	35.29	36.25	0.71	2.00%	35.27	36.48	270610	97727	1.29%
2026-04-28	36.60	35.54	-1.40	-3.79%	35.32	36.65	354840	126813	1.69%
2026-04-27	34.60	36.94	1.73	4.91%	34.20	37.06	659725	238491	3.15%
2026-04-24	35.84	35.21	-0.64	-1.79%	35.18	36.45	314347	112245	1.50%
2026-04-23	36.39	35.85	-0.57	-1.57%	35.55	36.73	250366	90514	1.19%
2026-04-22	36.20	36.42	-0.02	-0.05%	35.95	36.44	236067	85464	1.13%
2026-04-21	36.79	36.44	-0.27	-0.74%	36.17	36.81	239494	87306	1.14%
2026-04-20	35.66	36.71	1.05	2.94%	35.65	36.95	426389	156144	2.03%
2026-04-17	35.55	35.66	0.04	0.11%	35.10	36.10	276183	98072	1.32%
2026-04-16	35.90	35.62	-0.25	-0.70%	35.50	36.15	237349	84747	1.13%
2026-04-15	36.74	35.87	-0.64	-1.75%	35.80	36.90	267602	97001	1.28%
2026-04-14	36.93	36.51	-0.23	-0.63%	36.31	36.96	286502	104776	1.37%
2026-04-13	36.52	36.74	-0.10	-0.27%	36.50	37.49	329606	121884	1.57%
2026-04-10	36.80	36.84	-0.04	-0.11%	36.38	37.39	601742	221827	2.87%
2026-04-09	35.36	36.88	1.18	3.31%	35.30	37.45	747316	274245	3.56%
2026-04-08	35.23	35.70	0.62	1.77%	35.09	35.96	436507	155362	2.08%
2026-04-07	33.10	35.08	1.99	6.01%	33.10	35.33	543281	189106	2.59%
2026-04-03	33.33	33.09	-0.17	-0.51%	32.82	33.50	161490	53429	0.77%
2026-04-02	33.88	33.26	-0.84	-2.46%	33.20	34.08	152687	51274	0.73%
2026-04-01	34.20	34.10	0.30	0.89%	33.73	34.26	186333	63331	0.89%
2026-03-31	33.94	33.80	-0.15	-0.44%	33.63	34.39	172678	58672	0.82%
2026-03-30	32.82	33.95	0.72	2.17%	32.76	34.23	233934	78385	1.12%
2026-03-27	33.00	33.23	-0.16	-0.48%	32.83	33.49	133428	44368	0.64%
2026-03-26	33.94	33.39	-0.34	-1.01%	33.20	33.95	172714	57928	0.82%
2026-03-25	33.15	33.73	0.68	2.06%	33.13	33.92	200900	67551	0.96%
2026-03-24	32.91	33.05	0.47	1.44%	32.35	33.20	207968	68175	0.99%
2026-03-23	32.82	32.58	-0.95	-2.83%	32.38	33.30	280834	92028	1.34%
2026-03-20	34.54	33.53	-1.03	-2.98%	33.47	34.64	325162	110428	1.55%
2026-03-19	34.90	34.56	-0.87	-2.46%	34.35	35.19	311312	107995	1.48%
2026-03-18	34.78	35.43	0.83	2.40%	34.50	35.49	311644	109217	1.49%
2026-03-17	35.51	34.60	-0.76	-2.15%	34.57	35.58	310352	108723	1.48%
2026-03-16	35.50	35.36	-0.20	-0.56%	34.85	35.78	340637	120073	1.62%
2026-03-13	37.21	35.56	-2.22	-5.88%	35.48	37.30	693046	251640	3.31%
2026-03-12	37.08	37.78	0.47	1.26%	36.88	38.06	800623	301062	3.82%
2026-03-11	36.30	37.31	1.96	5.54%	35.62	37.68	1030688	379710	4.92%
2026-03-10	34.58	35.35	0.93	2.70%	34.57	35.61	366021	129043	1.75%
2026-03-09	34.82	34.42	-0.87	-2.47%	34.10	34.83	289736	99641	1.38%
2026-03-06	35.00	35.29	0.28	0.80%	34.80	35.50	236542	83237	1.13%
2026-03-05	35.22	35.01	-0.06	-0.17%	34.76	35.40	261249	91639	1.25%
2026-03-04	34.56	35.07	0.14	0.40%	34.45	35.27	272126	94970	1.30%
2026-03-03	36.50	34.93	-1.53	-4.20%	34.89	36.56	464914	165351	2.22%
2026-03-02	35.98	36.46	0.91	2.56%	35.66	36.49	580538	210053	2.77%
2026-02-27	35.78	35.55	-0.31	-0.86%	35.37	35.79	276555	98324	1.32%
2026-02-26	35.40	35.86	0.64	1.82%	34.96	36.02	408412	145301	1.95%
2026-02-25	34.98	35.22	0.34	0.97%	34.80	35.31	255182	89609	1.22%
2026-02-24	34.52	34.88	0.59	1.72%	34.44	35.02	258266	89860	1.23%
2026-02-13	34.53	34.29	-0.22	-0.64%	34.23	34.80	258388	89105	1.23%
2026-02-12	34.28	34.51	0.21	0.61%	34.19	34.64	185542	63918	0.88%
2026-02-11	34.37	34.30	-0.27	-0.78%	34.22	34.77	225361	77721	1.07%
2026-02-10	34.50	34.57	-0.23	-0.66%	34.06	34.67	266265	91546	1.27%
2026-02-09	34.91	34.80	0.19	0.55%	34.62	35.02	265185	92332	1.26%
2026-02-06	34.60	34.61	-0.22	-0.63%	34.44	34.84	165730	57433	0.79%
2026-02-05	34.86	34.83	-0.18	-0.51%	34.71	35.28	178958	62510	0.85%
2026-02-04	34.80	35.01	0.02	0.06%	34.71	35.25	254444	88971	1.21%
2026-02-03	34.39	34.99	1.00	2.94%	34.19	35.00	319323	110748	1.52%
2026-02-02	34.50	33.99	-0.30	-0.87%	33.96	34.82	263209	90587	1.25%
2026-01-30	34.38	34.29	-0.17	-0.49%	33.77	34.58	317766	108760	1.51%
2026-01-29	35.01	34.46	-0.74	-2.10%	34.33	35.28	552064	191426	2.63%
2026-01-28	36.20	35.20	-0.67	-1.87%	35.18	36.26	433202	153561	2.07%