中航沈飞 (600760) - 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
2026-06-18	41.91	41.27	-0.87	-2.06%	41.10	42.28	153473	63795	0.54%
2026-06-17	42.28	42.14	-0.34	-0.80%	41.72	42.54	147253	61926	0.52%
2026-06-16	43.18	42.48	-0.80	-1.85%	42.44	43.53	171997	73860	0.61%
2026-06-15	43.69	43.28	-1.33	-2.98%	43.14	44.35	255625	111358	0.90%
2026-06-12	41.96	44.61	2.99	7.18%	41.96	45.00	477643	211064	1.69%
2026-06-11	40.77	41.62	0.57	1.39%	40.54	41.99	183875	76042	0.65%
2026-06-10	40.99	41.05	-0.09	-0.22%	40.79	41.97	120580	49679	0.43%
2026-06-09	40.46	41.14	0.54	1.33%	39.91	41.16	159122	64478	0.56%
2026-06-08	40.15	40.60	0.10	0.25%	40.04	41.49	193832	79116	0.69%
2026-06-05	41.24	40.50	-0.75	-1.82%	40.41	41.37	196690	80533	0.70%
2026-06-04	42.20	41.25	-1.16	-2.74%	41.08	42.25	193859	80211	0.69%
2026-06-03	43.10	42.41	-0.86	-1.99%	42.30	43.20	145113	61915	0.51%
2026-06-02	43.53	43.27	-0.53	-1.21%	43.10	44.00	132234	57449	0.47%
2026-06-01	42.87	43.80	0.82	1.91%	42.80	43.88	154621	67165	0.55%
2026-05-29	42.75	42.98	0.15	0.35%	41.98	43.35	176854	75638	0.63%
2026-05-28	42.63	42.83	0.15	0.35%	42.38	43.22	108421	46409	0.38%
2026-05-27	43.57	42.68	-0.70	-1.61%	42.60	43.92	147272	63358	0.52%
2026-05-26	44.00	43.64	-0.58	-1.31%	43.25	44.28	177102	77216	0.63%
2026-05-25	45.45	44.22	-1.22	-2.68%	44.00	45.45	237451	105434	0.84%
2026-05-22	45.99	45.44	-0.52	-1.13%	45.27	46.26	160762	73274	0.57%
2026-05-21	45.90	45.96	0.07	0.15%	45.80	46.33	153235	70532	0.54%
2026-05-20	46.80	45.89	-1.21	-2.57%	45.88	46.99	187975	86842	0.66%
2026-05-19	46.83	47.10	0.47	1.01%	46.51	47.12	109732	51355	0.39%
2026-05-18	47.30	46.63	-0.66	-1.40%	46.41	47.63	167211	78506	0.59%
2026-05-15	47.78	47.29	-0.61	-1.27%	47.13	47.89	161933	76846	0.57%
2026-05-14	49.10	47.90	-1.17	-2.38%	47.80	49.10	214650	103390	0.76%
2026-05-13	49.67	49.07	-0.84	-1.68%	48.70	49.68	240265	117861	0.85%
2026-05-12	49.38	49.91	0.54	1.09%	48.28	50.97	422438	209517	1.49%
2026-05-11	50.45	49.37	-0.33	-0.66%	49.20	50.45	309741	153542	1.09%
2026-05-08	48.55	49.70	1.70	3.54%	48.45	49.82	401736	198017	1.42%
2026-05-07	48.22	48.00	-0.22	-0.46%	47.70	48.23	167726	80372	0.59%
2026-05-06	47.89	48.22	1.25	2.66%	47.89	48.53	226788	109327	0.80%
2026-04-30	47.10	46.97	-0.21	-0.45%	46.80	47.47	162328	76414	0.57%
2026-04-29	46.50	47.18	-0.87	-1.81%	46.24	47.48	242592	113874	0.86%
2026-04-28	48.23	48.05	-0.51	-1.05%	47.81	48.55	136243	65648	0.48%
2026-04-27	48.45	48.56	0.14	0.29%	48.04	48.99	155853	75524	0.55%
2026-04-24	49.34	48.42	-0.91	-1.84%	48.33	49.35	149484	72562	0.53%
2026-04-23	49.85	49.33	-0.47	-0.94%	48.91	50.20	221995	109980	0.79%
2026-04-22	49.78	49.80	-0.15	-0.30%	49.28	49.96	173763	86166	0.61%
2026-04-21	50.70	49.95	-0.87	-1.71%	49.88	50.95	176924	88719	0.63%
2026-04-20	51.00	50.82	-0.11	-0.22%	50.49	51.15	221064	112259	0.78%
2026-04-17	50.51	50.93	0.43	0.85%	50.21	51.40	202925	103030	0.72%
2026-04-16	50.66	50.50	-0.16	-0.32%	50.10	50.94	161252	81268	0.57%
2026-04-15	51.95	50.66	-0.73	-1.42%	50.49	52.08	216842	110830	0.77%
2026-04-14	51.05	51.39	-0.29	-0.56%	50.91	51.47	263147	134638	0.93%
2026-04-13	48.88	51.68	2.96	6.08%	48.88	52.18	445731	226079	1.58%
2026-04-10	47.80	48.72	0.92	1.92%	47.79	49.09	183784	89372	0.65%
2026-04-09	48.48	47.80	-1.18	-2.41%	47.61	48.66	164077	78797	0.58%
2026-04-08	48.14	48.98	1.30	2.73%	48.03	49.10	158198	77012	0.56%
2026-04-07	48.40	47.68	-0.58	-1.20%	47.43	48.45	92792	44279	0.33%
2026-04-03	48.33	48.26	-0.04	-0.08%	47.80	48.52	91799	44159	0.32%
2026-04-02	49.02	48.30	-0.72	-1.47%	47.86	49.18	132359	64125	0.47%
2026-04-01	49.62	49.02	-0.08	-0.16%	48.60	49.70	146446	71683	0.52%
2026-03-31	48.75	49.10	0.98	2.04%	48.75	50.44	277354	137897	0.98%
2026-03-30	47.63	48.12	0.30	0.63%	47.32	48.50	101876	48950	0.36%
2026-03-27	47.00	47.82	0.06	0.13%	46.89	48.06	89314	42582	0.32%
2026-03-26	48.89	47.76	-1.24	-2.53%	47.50	48.89	133017	63868	0.47%
2026-03-25	47.87	49.00	1.19	2.49%	47.71	49.15	196829	95646	0.70%
2026-03-24	47.95	47.81	0.41	0.86%	47.26	48.34	146572	70054	0.52%
2026-03-23	46.66	47.40	-0.18	-0.38%	46.21	49.20	312878	148903	1.11%
2026-03-20	49.40	47.58	-1.91	-3.86%	47.42	49.69	272709	131616	0.96%
2026-03-19	50.48	49.49	-1.38	-2.71%	49.44	50.69	138019	68846	0.49%
2026-03-18	50.50	50.87	0.37	0.73%	49.80	50.89	158438	79834	0.56%
2026-03-17	51.02	50.50	-0.50	-0.98%	50.32	51.21	149721	76016	0.53%
2026-03-16	51.68	51.00	-0.66	-1.28%	50.82	51.85	162442	82986	0.57%