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
2025-04-08	39.66	41.30	1.78	4.50%	39.66	41.44	301037	122375	1.45%
2025-04-07	39.35	39.52	-1.52	-3.70%	38.44	41.38	338122	135588	1.63%
2025-04-03	40.65	41.04	0.09	0.22%	40.61	41.59	105678	43478	0.51%
2025-04-02	41.56	40.95	-0.79	-1.89%	40.50	41.61	178285	72726	0.86%
2025-04-01	41.29	41.74	0.71	1.73%	40.70	42.50	167377	69889	0.80%
2025-03-31	41.79	41.03	-0.92	-2.19%	40.22	42.27	192788	79050	0.93%
2025-03-28	41.59	41.95	0.35	0.84%	41.43	42.47	126788	53134	0.61%
2025-03-27	41.90	41.60	-0.49	-1.16%	41.26	42.25	122782	51175	0.59%
2025-03-26	41.99	42.09	0.23	0.55%	41.62	42.99	148927	62920	0.72%
2025-03-25	41.30	41.86	0.62	1.50%	41.30	43.00	238473	101234	1.15%
2025-03-24	42.00	41.24	-0.76	-1.81%	40.80	42.15	141175	58367	0.68%
2025-03-21	42.08	42.00	-0.33	-0.78%	41.50	42.95	156774	65975	0.75%
2025-03-20	42.05	42.33	0.34	0.81%	41.90	43.27	174824	74428	0.84%
2025-03-19	42.29	41.99	-0.24	-0.57%	41.72	42.42	154974	65047	0.74%
2025-03-18	42.98	42.23	-0.71	-1.65%	42.20	43.66	225505	96861	1.08%
2025-03-17	43.15	42.94	0.08	0.19%	42.54	43.30	120472	51565	0.58%
2025-03-14	42.40	42.86	0.46	1.08%	41.99	42.98	251512	107000	1.21%
2025-03-13	42.25	42.40	0.12	0.28%	41.71	42.80	187366	79071	0.90%
2025-03-12	42.67	42.28	-0.27	-0.63%	42.15	43.65	187386	80046	0.90%
2025-03-11	40.80	42.55	1.27	3.08%	40.73	42.86	315765	133184	1.52%
2025-03-10	42.00	41.28	-0.26	-0.63%	40.91	43.10	365571	152705	1.76%
2025-03-07	40.05	41.54	1.60	4.01%	40.05	42.00	439842	182019	2.11%
2025-03-06	39.24	39.94	0.71	1.81%	39.24	40.13	195260	77812	0.94%
2025-03-05	39.01	39.23	0.10	0.26%	39.00	40.06	266372	105632	1.28%
2025-03-04	37.31	39.13	1.66	4.43%	37.31	39.27	309618	119927	1.49%
2025-03-03	37.60	37.47	-0.22	-0.58%	37.25	38.38	187878	71122	0.90%
2025-02-28	38.86	37.69	-1.31	-3.36%	37.60	39.12	222214	84978	1.07%
2025-02-27	38.99	39.00	0.17	0.44%	38.50	39.35	263514	102577	1.27%
2025-02-26	37.19	38.83	1.64	4.41%	37.16	39.10	418352	160316	2.01%
2025-02-25	37.28	37.19	-0.44	-1.17%	37.02	37.47	155258	57843	0.75%
2025-02-24	37.35	37.63	0.45	1.21%	36.77	37.98	232865	87211	1.12%
2025-02-21	36.76	37.18	0.39	1.06%	36.69	37.40	244756	90923	1.18%
2025-02-20	36.11	36.79	0.69	1.91%	35.91	37.08	233391	85262	1.12%
2025-02-19	35.76	36.10	0.31	0.87%	35.60	36.10	152050	54571	0.73%
2025-02-18	36.97	35.79	-1.17	-3.17%	35.43	37.02	296181	107184	1.42%
2025-02-17	37.18	36.96	-0.11	-0.30%	36.69	37.27	135521	50108	0.65%
2025-02-14	37.52	37.07	-0.45	-1.20%	36.89	37.53	173891	64509	0.84%
2025-02-13	38.19	37.52	-0.66	-1.73%	37.41	38.56	197318	74714	0.95%
2025-02-12	38.12	38.18	0.06	0.16%	37.78	38.21	129070	49040	0.62%
2025-02-11	38.65	38.12	-0.35	-0.91%	37.95	38.65	120394	45885	0.58%
2025-02-10	38.51	38.47	-0.03	-0.08%	38.25	38.65	134054	51491	0.64%
2025-02-07	37.83	38.50	0.68	1.80%	37.65	38.60	188096	72023	0.90%
2025-02-06	37.15	37.82	0.52	1.39%	36.96	37.90	141261	53129	0.68%
2025-02-05	37.77	37.30	-0.39	-1.03%	36.89	37.83	116164	43224	0.56%
2025-01-27	38.02	37.69	-0.33	-0.87%	37.52	38.14	96442	36389	0.46%
2025-01-24	38.12	38.02	-0.02	-0.05%	37.82	38.36	134848	51310	0.65%
2025-01-23	38.35	38.04	0.09	0.24%	38.00	39.15	208958	80481	1.00%
2025-01-22	37.88	37.95	0.78	2.10%	37.52	38.77	258377	98704	1.24%
2025-01-21	37.66	37.17	-0.30	-0.80%	36.84	37.73	113345	41970	0.54%
2025-01-20	37.67	37.47	-0.03	-0.08%	37.24	37.97	125081	47093	0.60%
2025-01-17	36.50	37.50	0.76	2.07%	36.38	37.80	146051	54386	0.70%
2025-01-16	37.12	36.74	-0.21	-0.57%	36.35	37.53	133477	49126	0.64%
2025-01-15	38.00	36.95	-1.13	-2.97%	36.85	38.05	108412	40449	0.52%
2025-01-14	37.27	38.08	0.81	2.17%	37.11	38.13	109880	41545	0.53%
2025-01-13	37.30	37.27	-0.38	-1.01%	37.15	38.08	87535	32822	0.42%
2025-01-10	37.30	37.65	0.24	0.64%	37.20	38.58	159668	60514	0.77%
2025-01-09	36.50	37.41	0.89	2.44%	36.00	37.62	152313	56274	0.73%
2025-01-08	36.98	36.52	-0.53	-1.43%	35.85	36.98	88623	32292	0.43%
2025-01-07	36.37	37.05	0.69	1.90%	36.20	37.08	65511	24018	0.31%
2025-01-06	36.95	36.36	-0.58	-1.57%	36.08	36.95	106361	38711	0.51%
2025-01-03	37.36	36.94	-0.65	-1.73%	36.84	37.92	139282	51948	0.67%
2025-01-02	39.11	37.59	-1.71	-4.35%	37.42	39.30	146656	56107	0.71%
2024-12-31	39.51	39.30	-0.41	-1.03%	38.85	39.76	128749	50561	0.62%
2024-12-30	39.81	39.71	-0.09	-0.23%	39.58	40.23	134213	53520	0.65%