中航成飞 (302132) - 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
2026-05-07	68.60	68.12	-0.09	-0.13%	67.58	68.80	68789	46713	1.17%
2026-05-06	67.29	68.21	1.12	1.67%	67.23	68.50	87069	59329	1.49%
2026-04-30	67.16	67.09	-0.23	-0.34%	66.90	67.64	52511	35291	0.90%
2026-04-29	66.77	67.32	0.54	0.81%	66.70	68.09	60980	41217	1.04%
2026-04-28	67.41	66.78	-1.23	-1.81%	66.45	67.84	49448	33117	0.84%
2026-04-27	67.20	68.01	0.79	1.18%	65.88	68.03	58918	39504	1.01%
2026-04-24	68.55	67.22	-1.62	-2.35%	67.11	68.84	62943	42504	1.07%
2026-04-23	69.25	68.84	-0.38	-0.55%	68.56	69.89	53373	36960	0.91%
2026-04-22	68.99	69.22	-0.04	-0.06%	68.50	69.28	45136	31102	0.77%
2026-04-21	70.00	69.26	-0.53	-0.76%	69.05	70.39	51806	35988	0.88%
2026-04-20	68.90	69.79	0.86	1.25%	68.90	70.10	66855	46541	1.14%
2026-04-17	68.89	68.93	0.00	0.00%	68.07	69.19	50363	34590	0.86%
2026-04-16	69.16	68.93	-0.22	-0.32%	68.41	69.72	50777	34944	0.87%
2026-04-15	70.50	69.15	-0.95	-1.36%	69.05	70.94	66931	46837	1.14%
2026-04-14	69.37	70.10	0.19	0.27%	68.87	70.66	78569	54728	1.34%
2026-04-13	67.70	69.91	2.01	2.96%	67.50	70.75	105678	73304	1.80%
2026-04-10	67.33	67.90	0.90	1.34%	67.22	68.47	54355	36911	0.93%
2026-04-09	67.50	67.00	-1.04	-1.53%	66.90	67.62	43640	29321	0.74%
2026-04-08	66.89	68.04	1.90	2.87%	66.83	68.09	59471	40214	1.01%
2026-04-07	66.00	66.14	0.29	0.44%	65.60	66.40	28840	19023	0.49%
2026-04-03	66.53	65.85	-0.68	-1.02%	65.67	66.80	33074	21882	0.56%
2026-04-02	67.17	66.53	-0.93	-1.38%	66.52	67.70	33296	22329	0.57%
2026-04-01	67.62	67.46	0.41	0.61%	66.90	67.95	44019	29619	0.75%
2026-03-31	67.90	67.05	-0.72	-1.06%	67.00	68.99	52447	35757	0.89%
2026-03-30	67.20	67.77	-0.45	-0.66%	67.08	68.49	37527	25402	0.64%
2026-03-27	66.89	68.22	0.72	1.07%	66.77	68.58	40006	27205	0.68%
2026-03-26	69.28	67.50	-2.40	-3.43%	67.50	69.31	58744	40112	1.00%
2026-03-25	66.73	69.90	2.79	4.16%	66.73	70.38	87835	60267	1.50%
2026-03-24	67.69	67.11	0.40	0.60%	66.01	67.88	69848	46734	1.19%
2026-03-23	66.66	66.71	-1.17	-1.72%	64.81	69.87	91378	61309	1.56%
2026-03-20	69.93	67.88	-2.06	-2.95%	67.88	70.21	70158	48268	1.20%
2026-03-19	71.60	69.94	-2.31	-3.20%	69.87	71.62	76678	53970	1.31%
2026-03-18	73.00	72.25	-0.94	-1.28%	71.86	73.15	55941	40434	0.95%
2026-03-17	73.17	73.19	0.02	0.03%	72.80	73.84	50718	37166	0.87%
2026-03-16	72.88	73.17	0.29	0.40%	72.28	73.46	48858	35605	0.83%
2026-03-13	74.26	72.88	-1.40	-1.88%	72.83	74.27	73616	54111	1.26%
2026-03-12	74.99	74.28	-0.13	-0.17%	74.10	74.99	53531	39786	0.91%
2026-03-11	75.13	74.41	-0.47	-0.63%	74.20	75.13	61945	46165	1.06%
2026-03-10	74.08	74.88	0.81	1.09%	74.08	75.16	63710	47629	1.09%
2026-03-09	75.90	74.07	-2.34	-3.06%	73.99	76.41	102302	76238	1.75%
2026-03-06	76.30	76.41	-0.47	-0.61%	75.52	77.11	78955	60253	1.35%
2026-03-05	77.98	76.88	-2.06	-2.61%	76.53	78.84	123040	94807	2.10%
2026-03-04	76.86	78.94	0.72	0.92%	76.37	79.58	110787	86779	1.89%
2026-03-03	82.00	78.22	-4.69	-5.66%	78.18	82.00	177250	141307	3.02%
2026-03-02	81.60	82.91	3.35	4.21%	80.30	83.21	297053	244183	5.07%
2026-02-27	79.71	79.56	-0.38	-0.48%	78.88	80.31	79660	63386	1.36%
2026-02-26	79.80	79.94	-0.28	-0.35%	79.18	80.49	81275	64843	1.39%
2026-02-25	80.27	80.22	-0.86	-1.06%	79.46	80.90	100285	80234	1.71%
2026-02-24	79.36	81.08	1.62	2.04%	78.49	81.60	144635	116331	2.47%
2026-02-13	76.96	79.46	2.84	3.71%	76.96	80.50	174658	138140	2.98%
2026-02-12	77.30	76.62	-0.90	-1.16%	76.61	77.51	64151	49354	1.09%
2026-02-11	78.00	77.52	-0.61	-0.78%	77.50	78.25	51775	40265	0.88%
2026-02-10	77.60	78.13	0.78	1.01%	77.40	78.67	75977	59299	1.30%
2026-02-09	77.29	77.35	0.71	0.93%	76.88	77.77	66432	51402	1.13%
2026-02-06	76.80	76.64	-0.79	-1.02%	76.01	77.35	58854	45155	1.00%
2026-02-05	77.78	77.43	-0.87	-1.11%	77.01	78.99	65136	50678	1.11%
2026-02-04	76.57	78.30	1.33	1.73%	76.50	79.28	107065	83646	1.83%
2026-02-03	76.32	76.97	0.94	1.24%	76.13	77.16	77627	59509	1.32%
2026-02-02	77.80	76.03	-1.55	-2.00%	75.90	77.98	76367	58876	1.30%
2026-01-30	78.20	77.58	-1.11	-1.41%	76.35	78.79	94075	72950	1.61%
2026-01-29	79.50	78.69	-1.26	-1.58%	78.51	79.90	105038	83056	1.79%
2026-01-28	80.03	79.95	-0.50	-0.62%	79.57	81.80	130487	104857	2.23%