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
2025-08-01	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%
2025-06-06	39.87	40.14	0.27	0.68%	39.82	40.34	75005	30130	0.36%
2025-06-05	39.70	39.87	0.17	0.43%	39.48	40.05	79917	31833	0.38%
2025-06-04	39.78	39.70	-0.13	-0.33%	39.61	39.90	59959	23839	0.29%
2025-06-03	39.15	39.83	0.61	1.56%	38.92	39.98	126721	50026	0.61%
2025-05-30	39.15	39.22	0.03	0.08%	38.80	39.34	65863	25738	0.32%
2025-05-29	38.83	39.19	0.37	0.95%	38.76	39.36	70108	27454	0.34%
2025-05-28	38.69	38.82	0.08	0.21%	38.62	39.18	64977	25285	0.31%
2025-05-27	39.56	38.74	-0.87	-2.20%	38.60	39.69	132188	51359	0.64%
2025-05-26	39.72	39.61	-0.16	-0.40%	39.41	39.90	76407	30291	0.37%
2025-05-23	40.10	39.77	-0.47	-1.17%	39.77	40.23	83794	33494	0.40%
2025-05-22	40.17	40.24	-0.06	-0.15%	39.81	40.57	93428	37612	0.45%
2025-05-21	40.01	40.30	0.12	0.30%	39.90	40.67	115241	46431	0.55%
2025-05-20	40.10	40.18	0.09	0.22%	39.57	40.24	119765	47774	0.58%
2025-05-19	39.79	40.09	0.27	0.68%	39.60	40.25	102849	41120	0.49%
2025-05-16	39.53	39.82	0.22	0.56%	39.35	39.99	105282	41849	0.51%
2025-05-15	40.45	39.60	-0.86	-2.13%	39.60	40.45	160687	64034	0.77%
2025-05-14	40.79	40.46	-0.50	-1.22%	40.33	40.95	159052	64427	0.76%
2025-05-13	42.36	40.96	-1.27	-3.01%	40.68	42.36	261775	107847	1.26%
2025-05-12	40.84	42.23	1.39	3.40%	40.75	43.65	470525	199202	2.26%
2025-05-09	42.37	40.84	-1.44	-3.41%	40.80	42.45	213267	88011	1.02%
2025-05-08	41.84	42.28	0.34	0.81%	41.21	42.39	197688	82585	0.95%
2025-05-07	41.00	41.94	1.34	3.30%	41.00	42.00	282710	117480	1.36%
2025-05-06	40.69	40.60	-0.03	-0.07%	40.23	40.76	137187	55544	0.66%
2025-04-30	40.91	40.63	-0.09	-0.22%	40.44	41.50	127526	52124	0.61%
2025-04-29	40.20	40.72	-0.28	-0.68%	39.73	41.23	161114	65474	0.77%
2025-04-28	40.81	41.00	0.24	0.59%	40.68	41.23	113454	46434	0.55%
2025-04-25	40.88	40.76	0.09	0.22%	40.66	41.10	80692	32941	0.39%
2025-04-24	40.80	40.67	-0.23	-0.56%	40.48	41.15	88322	35974	0.42%