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
2025-09-16	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%
2025-07-23	39.14	38.83	-0.31	-0.79%	38.71	39.66	158061	61743	0.76%
2025-07-22	39.04	39.14	-0.09	-0.23%	38.92	39.27	148998	58278	0.72%
2025-07-21	39.14	39.23	0.09	0.23%	38.91	39.30	125067	48929	0.60%
2025-07-18	39.06	39.14	0.14	0.36%	38.66	39.26	150067	58579	0.72%
2025-07-17	38.53	39.00	0.47	1.22%	38.39	39.09	153561	59501	0.74%
2025-07-16	38.60	38.53	-0.12	-0.31%	38.20	39.12	123835	47780	0.60%
2025-07-15	38.99	38.65	-0.33	-0.85%	38.20	39.05	142113	54793	0.68%
2025-07-14	39.21	38.98	-0.23	-0.59%	38.91	39.41	90825	35541	0.44%
2025-07-11	39.10	39.21	0.09	0.23%	39.02	39.35	82549	32366	0.40%
2025-07-10	39.25	39.12	-0.25	-0.64%	38.82	39.35	96993	37858	0.47%
2025-07-09	39.95	39.37	-0.58	-1.45%	39.26	40.18	110178	43708	0.53%
2025-07-08	39.00	39.95	0.95	2.44%	38.99	40.15	188276	75116	0.90%
2025-07-07	39.25	39.00	-0.26	-0.66%	38.98	39.29	60200	23545	0.29%
2025-07-04	39.18	39.26	0.02	0.05%	39.00	39.63	84429	33149	0.41%
2025-07-03	39.28	39.24	-0.12	-0.30%	39.14	39.66	87659	34448	0.42%
2025-07-02	39.61	39.36	-0.25	-0.63%	39.15	39.63	85079	33484	0.41%
2025-07-01	40.36	39.61	-0.75	-1.86%	39.33	40.40	188139	74457	0.90%
2025-06-30	39.52	40.36	0.87	2.20%	39.50	40.43	175382	70500	0.84%
2025-06-27	38.96	39.49	0.54	1.39%	38.79	39.79	131522	51841	0.63%
2025-06-26	39.18	38.95	-0.23	-0.59%	38.94	39.84	162537	64115	0.78%
2025-06-25	38.44	39.18	0.74	1.93%	38.38	39.30	174937	68167	0.84%
2025-06-24	37.80	38.44	0.35	0.92%	37.67	38.80	146886	56231	0.71%
2025-06-23	37.12	38.09	0.97	2.61%	37.12	38.41	164482	62347	0.79%
2025-06-20	37.40	37.12	-0.40	-1.07%	37.10	37.53	71894	26806	0.35%
2025-06-19	38.19	37.52	-0.73	-1.91%	37.27	38.19	137971	51873	0.66%
2025-06-18	37.81	38.25	0.41	1.08%	37.80	38.48	119133	45502	0.57%
2025-06-17	38.14	37.84	-0.21	-0.55%	37.72	38.14	81229	30789	0.39%
2025-06-16	38.98	38.85	0.01	0.03%	38.27	38.99	99700	38566	0.48%
2025-06-13	38.46	38.84	0.51	1.33%	38.27	38.86	142626	55035	0.69%
2025-06-12	38.76	38.33	-0.37	-0.96%	38.23	38.77	98475	37794	0.47%
2025-06-11	38.63	38.70	0.10	0.26%	38.43	39.10	103834	40327	0.50%
2025-06-10	39.50	38.60	-1.27	-3.19%	38.54	39.58	229535	89196	1.10%
2025-06-09	40.28	39.87	-0.27	-0.67%	39.50	40.66	150213	60173	0.72%