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
2026-03-20	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%
2026-03-13	37.21	35.56	-2.22	-5.88%	35.48	37.30	693046	251640	3.31%
2026-03-12	37.08	37.78	0.47	1.26%	36.88	38.06	800623	301062	3.82%
2026-03-11	36.30	37.31	1.96	5.54%	35.62	37.68	1030688	379710	4.92%
2026-03-10	34.58	35.35	0.93	2.70%	34.57	35.61	366021	129043	1.75%
2026-03-09	34.82	34.42	-0.87	-2.47%	34.10	34.83	289736	99641	1.38%
2026-03-06	35.00	35.29	0.28	0.80%	34.80	35.50	236542	83237	1.13%
2026-03-05	35.22	35.01	-0.06	-0.17%	34.76	35.40	261249	91639	1.25%
2026-03-04	34.56	35.07	0.14	0.40%	34.45	35.27	272126	94970	1.30%
2026-03-03	36.50	34.93	-1.53	-4.20%	34.89	36.56	464914	165351	2.22%
2026-03-02	35.98	36.46	0.91	2.56%	35.66	36.49	580538	210053	2.77%
2026-02-27	35.78	35.55	-0.31	-0.86%	35.37	35.79	276555	98324	1.32%
2026-02-26	35.40	35.86	0.64	1.82%	34.96	36.02	408412	145301	1.95%
2026-02-25	34.98	35.22	0.34	0.97%	34.80	35.31	255182	89609	1.22%
2026-02-24	34.52	34.88	0.59	1.72%	34.44	35.02	258266	89860	1.23%
2026-02-13	34.53	34.29	-0.22	-0.64%	34.23	34.80	258388	89105	1.23%
2026-02-12	34.28	34.51	0.21	0.61%	34.19	34.64	185542	63918	0.88%
2026-02-11	34.37	34.30	-0.27	-0.78%	34.22	34.77	225361	77721	1.07%
2026-02-10	34.50	34.57	-0.23	-0.66%	34.06	34.67	266265	91546	1.27%
2026-02-09	34.91	34.80	0.19	0.55%	34.62	35.02	265185	92332	1.26%
2026-02-06	34.60	34.61	-0.22	-0.63%	34.44	34.84	165730	57433	0.79%
2026-02-05	34.86	34.83	-0.18	-0.51%	34.71	35.28	178958	62510	0.85%
2026-02-04	34.80	35.01	0.02	0.06%	34.71	35.25	254444	88971	1.21%
2026-02-03	34.39	34.99	1.00	2.94%	34.19	35.00	319323	110748	1.52%
2026-02-02	34.50	33.99	-0.30	-0.87%	33.96	34.82	263209	90587	1.25%
2026-01-30	34.38	34.29	-0.17	-0.49%	33.77	34.58	317766	108760	1.51%
2026-01-29	35.01	34.46	-0.74	-2.10%	34.33	35.28	552064	191426	2.63%
2026-01-28	36.20	35.20	-0.67	-1.87%	35.18	36.26	433202	153561	2.07%
2026-01-27	35.90	35.87	-0.19	-0.53%	35.33	36.21	449831	160944	2.14%
2026-01-26	37.59	36.06	-1.51	-4.02%	36.02	37.59	622442	227659	2.97%
2026-01-23	37.02	37.57	0.75	2.04%	36.68	37.84	585078	218889	2.79%
2026-01-22	36.42	36.82	0.37	1.02%	36.42	37.11	351583	129455	1.68%
2026-01-21	36.46	36.45	-0.29	-0.79%	36.40	36.94	339749	124527	1.62%
2026-01-20	37.60	36.74	-1.12	-2.96%	36.55	37.85	499331	184626	2.38%
2026-01-19	36.84	37.86	1.02	2.77%	36.66	38.32	618771	231817	2.95%
2026-01-16	37.16	36.84	0.07	0.19%	36.50	37.20	459931	169244	2.19%
2026-01-15	37.63	36.77	-1.31	-3.44%	36.70	37.93	759583	281314	3.62%
2026-01-14	37.97	38.08	-0.10	-0.26%	37.58	39.33	845475	325462	4.03%
2026-01-13	41.94	38.18	-2.40	-5.91%	37.98	41.94	1240437	485092	5.91%
2026-01-12	39.97	40.58	1.69	4.35%	39.90	40.97	1109640	448207	5.29%
2026-01-09	38.82	38.89	0.39	1.01%	38.50	40.38	1243590	487699	5.93%
2026-01-08	37.09	38.50	1.42	3.83%	36.72	38.95	958758	363882	4.57%
2026-01-07	37.50	37.08	-0.15	-0.40%	36.67	38.58	967359	362223	4.61%
2026-01-06	35.58	37.23	1.46	4.08%	35.46	37.41	998558	365662	4.76%
2026-01-05	36.05	35.77	0.33	0.93%	35.28	36.39	664842	237522	3.20%
2025-12-31	35.33	35.44	-0.02	-0.06%	34.80	36.42	499690	177215	2.40%
2025-12-30	35.69	35.46	-0.59	-1.64%	35.28	36.02	463737	165187	2.23%
2025-12-29	35.15	36.05	1.26	3.62%	35.15	36.88	744979	266919	3.58%
2025-12-26	35.01	34.79	-0.10	-0.29%	34.46	35.18	467339	162348	2.25%
2025-12-25	33.74	34.89	1.14	3.38%	33.68	35.05	515920	178661	2.48%
2025-12-24	33.30	33.75	0.32	0.96%	33.21	33.90	233734	78620	1.12%
2025-12-23	34.18	33.43	-0.75	-2.19%	33.34	34.18	308304	103721	1.48%
2025-12-22	34.45	34.18	0.04	0.12%	33.90	34.77	351498	120511	1.69%
2025-12-19	33.48	34.14	0.67	2.00%	33.48	34.35	329732	112296	1.58%
2025-12-18	32.59	33.47	0.59	1.79%	32.53	33.91	353098	118059	1.70%
2025-12-17	32.80	32.88	-0.01	-0.03%	32.26	33.10	230589	75213	1.11%
2025-12-16	33.40	32.89	-0.70	-2.08%	32.63	33.49	257014	84534	1.24%
2025-12-15	32.29	33.59	1.32	4.09%	32.27	34.34	479290	159971	2.30%
2025-12-12	32.80	32.27	-0.55	-1.68%	32.17	32.80	326977	105741	1.57%