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
2025-10-31	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%
2025-09-05	39.05	39.11	0.22	0.57%	38.65	39.27	247357	96343	1.19%
2025-09-04	39.65	38.89	-0.73	-1.84%	38.65	39.91	239597	93797	1.15%
2025-09-03	41.56	39.62	-1.93	-4.65%	39.59	41.56	275246	110643	1.32%
2025-09-02	42.70	41.55	-1.13	-2.65%	40.86	42.80	302676	125563	1.45%
2025-09-01	42.05	42.68	0.83	1.98%	41.42	42.99	372811	157617	1.79%
2025-08-29	42.00	41.85	-0.11	-0.26%	41.63	42.25	264691	110893	1.27%
2025-08-28	40.86	41.96	0.98	2.39%	40.57	42.00	235192	96812	1.13%
2025-08-27	41.85	40.98	-0.84	-2.01%	40.94	42.20	263570	109973	1.27%
2025-08-26	42.07	41.82	-0.26	-0.62%	41.41	42.22	232415	97398	1.12%
2025-08-25	41.50	42.08	0.68	1.64%	41.31	42.18	315507	131825	1.52%
2025-08-22	41.45	41.40	0.01	0.02%	40.74	41.48	219544	90351	1.06%
2025-08-21	41.06	41.39	0.36	0.88%	41.04	42.48	301081	125389	1.45%
2025-08-20	41.00	41.03	-0.13	-0.32%	40.46	41.11	245725	100173	1.18%
2025-08-19	41.78	41.16	-0.59	-1.41%	40.59	42.00	277800	114635	1.34%
2025-08-18	41.88	41.75	0.08	0.19%	41.20	42.23	339201	141693	1.63%
2025-08-15	40.31	41.67	1.01	2.48%	40.02	41.98	431614	177107	2.07%
2025-08-14	39.91	40.66	1.62	4.15%	39.91	42.64	739548	305051	3.55%
2025-08-13	38.77	39.04	0.28	0.72%	38.67	39.18	195199	76001	0.94%
2025-08-12	39.01	38.76	-0.32	-0.82%	38.54	39.15	170446	66029	0.82%
2025-08-11	38.49	39.08	0.73	1.90%	38.20	39.57	305593	119438	1.47%
2025-08-08	38.63	38.35	-0.27	-0.70%	38.28	38.80	139518	53701	0.67%
2025-08-07	39.00	38.62	-0.25	-0.64%	38.40	39.00	167300	64638	0.80%
2025-08-06	38.43	38.87	0.47	1.22%	38.20	38.97	234402	90899	1.13%
2025-08-05	38.29	38.40	0.15	0.39%	38.26	38.74	168184	64718	0.81%
2025-08-04	37.59	38.25	0.53	1.41%	37.50	38.25	161341	61317	0.78%
2025-08-01	38.22	37.72	-0.46	-1.20%	37.56	38.22	204553	77104	0.98%
2025-07-31	38.62	38.18	-0.52	-1.34%	37.95	38.81	195069	74772	0.94%
2025-07-30	38.98	38.70	-0.27	-0.69%	38.43	39.27	220452	85819	1.06%
2025-07-29	39.31	38.97	-0.34	-0.86%	38.53	39.35	241523	93853	1.16%
2025-07-28	38.73	39.31	0.61	1.58%	38.70	39.70	272309	107030	1.31%
2025-07-25	39.01	38.70	-0.22	-0.57%	38.65	39.01	134042	51931	0.64%
2025-07-24	38.82	38.92	0.09	0.23%	38.58	38.94	170932	66186	0.82%