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
2026-05-07	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%
2026-03-13	52.77	51.66	-1.29	-2.44%	51.40	52.96	217285	113205	0.77%
2026-03-12	53.89	52.95	-0.92	-1.71%	52.90	53.96	168300	89551	0.60%
2026-03-11	54.39	53.87	-0.52	-0.96%	53.79	54.45	160962	86763	0.57%
2026-03-10	54.00	54.39	0.20	0.37%	54.00	54.93	155716	84788	0.55%
2026-03-09	55.00	54.19	-1.37	-2.47%	53.70	55.18	209906	113971	0.74%
2026-03-06	55.64	55.56	-0.39	-0.70%	55.09	56.38	178332	99380	0.63%
2026-03-05	56.43	55.95	-0.92	-1.62%	55.60	56.43	218846	122358	0.77%
2026-03-04	55.09	56.87	1.13	2.03%	54.63	57.33	309386	173446	1.09%
2026-03-03	57.85	55.74	-2.21	-3.81%	55.60	57.85	358200	201192	1.27%
2026-03-02	57.56	57.95	2.61	4.72%	56.22	58.34	636626	365992	2.25%
2026-02-27	55.83	55.34	-0.49	-0.88%	55.00	56.22	218544	121099	0.77%
2026-02-26	56.20	55.83	-0.42	-0.75%	55.51	56.38	159042	88927	0.56%
2026-02-25	56.40	56.25	-0.03	-0.05%	55.82	56.49	168450	94602	0.60%
2026-02-24	55.93	56.28	0.62	1.11%	55.37	56.65	204767	115036	0.72%
2026-02-13	54.90	55.66	0.80	1.46%	54.67	56.08	250571	139384	0.89%
2026-02-12	54.81	54.86	0.04	0.07%	54.30	54.98	161587	88301	0.57%
2026-02-11	55.78	54.82	-1.12	-2.00%	54.76	55.80	178644	98272	0.63%
2026-02-10	55.67	56.08	0.72	1.30%	55.00	56.29	237364	132326	0.84%
2026-02-09	55.63	55.36	0.26	0.47%	55.12	55.98	165621	91952	0.59%
2026-02-06	55.38	55.10	-0.69	-1.24%	54.82	55.63	144738	79933	0.51%
2026-02-05	55.21	55.79	0.29	0.52%	54.87	56.25	195584	108716	0.69%
2026-02-04	54.39	55.50	0.97	1.78%	54.20	55.86	217872	120273	0.77%
2026-02-03	53.99	54.53	0.73	1.36%	53.87	54.61	174960	95030	0.62%
2026-02-02	54.80	53.80	-1.18	-2.15%	53.51	55.31	251650	136184	0.89%
2026-01-30	55.50	54.98	-0.55	-0.99%	54.30	55.76	182359	100297	0.65%
2026-01-29	55.98	55.53	-0.44	-0.79%	55.17	56.23	210222	116884	0.74%
2026-01-28	57.06	55.97	-0.97	-1.70%	55.68	57.09	303909	170513	1.08%