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
2026-06-22	41.51	42.73	1.95	4.78%	41.45	43.00	801736	340731	3.82%
2026-06-18	38.96	40.78	1.96	5.05%	38.52	41.25	766308	309271	3.66%
2026-06-17	37.75	38.82	0.71	1.86%	37.30	40.15	552895	214880	2.64%
2026-06-16	38.41	38.11	-0.08	-0.21%	37.78	38.98	347777	133151	1.66%
2026-06-15	36.30	38.19	2.18	6.05%	35.93	38.40	516881	193519	2.47%
2026-06-12	37.21	36.01	-0.49	-1.34%	35.88	37.85	481929	178440	2.30%
2026-06-11	36.76	36.50	-0.66	-1.78%	36.08	37.09	263308	96055	1.26%
2026-06-10	37.05	37.16	0.02	0.05%	36.01	38.28	362139	134257	1.73%
2026-06-09	35.87	37.14	1.81	5.12%	35.34	37.20	414086	150767	1.98%
2026-06-08	36.77	35.33	-2.45	-6.48%	35.12	37.35	479001	172860	2.28%
2026-06-05	38.75	37.78	-1.44	-3.67%	37.64	39.37	449961	173635	2.15%
2026-06-04	36.51	39.22	2.30	6.23%	36.30	39.86	660014	254828	3.15%
2026-06-03	36.01	36.92	1.29	3.62%	36.01	38.24	454799	170451	2.17%
2026-06-02	35.90	35.63	-0.21	-0.59%	34.79	36.04	346106	122264	1.65%
2026-06-01	36.75	35.84	-0.58	-1.59%	35.75	37.18	363487	132583	1.73%
2026-05-29	39.00	36.42	-2.57	-6.59%	36.15	39.46	531072	197679	2.53%
2026-05-28	38.66	38.99	0.28	0.72%	38.17	39.57	412039	160313	1.97%
2026-05-27	39.69	38.71	-0.77	-1.95%	38.50	40.70	436771	172995	2.08%
2026-05-26	40.45	39.48	-0.97	-2.40%	38.95	41.90	542478	218335	2.59%
2026-05-25	41.38	41.00	-0.27	-0.65%	39.38	41.45	568541	228027	2.71%
2026-05-22	41.07	41.27	0.47	1.15%	40.80	41.71	331266	136430	1.58%
2026-05-21	41.55	40.80	-0.65	-1.57%	40.70	42.70	635466	266477	3.03%
2026-05-20	39.65	41.45	1.57	3.94%	39.65	41.90	676919	280099	3.23%
2026-05-19	39.20	39.88	0.54	1.37%	38.57	40.11	439767	172909	2.10%
2026-05-18	40.01	39.34	-0.12	-0.30%	38.75	40.58	456908	180161	2.18%
2026-05-15	40.37	39.46	-0.92	-2.28%	39.10	41.20	480661	192029	2.29%
2026-05-14	42.50	40.38	-1.52	-3.63%	40.38	42.80	570754	236075	2.72%
2026-05-13	40.82	41.90	1.05	2.57%	40.71	42.50	873659	362524	4.17%
2026-05-12	41.77	40.85	0.24	0.59%	40.67	42.50	1410756	584877	6.73%
2026-05-11	37.68	40.61	3.69	9.99%	37.68	40.61	1098050	442938	5.24%
2026-05-08	36.51	36.92	0.31	0.85%	36.10	37.13	380847	139940	1.82%
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%