中航西飞(000768)股票行情
中航西飞(000768)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 24.45 | 24.32 | -0.18 | -0.73% | 24.27 | 24.60 | 119576 | 29188.36 | 0.43% |
| 2025-03-27 | 24.59 | 24.50 | -0.10 | -0.41% | 24.26 | 24.68 | 134787 | 32969.92 | 0.49% |
| 2025-03-26 | 24.69 | 24.60 | -0.09 | -0.36% | 24.50 | 24.86 | 135270 | 33402.00 | 0.49% |
| 2025-03-25 | 24.67 | 24.69 | 0.00 | 0.00% | 24.60 | 25.04 | 190963 | 47386.73 | 0.69% |
| 2025-03-24 | 25.48 | 24.69 | -0.95 | -3.71% | 24.26 | 25.79 | 416694 | 103579.43 | 1.50% |
| 2025-03-21 | 25.72 | 25.64 | -0.19 | -0.74% | 25.42 | 26.20 | 301656 | 77931.84 | 1.09% |
| 2025-03-20 | 25.20 | 25.83 | 0.67 | 2.66% | 25.07 | 26.62 | 525943 | 136586.02 | 1.90% |
| 2025-03-19 | 25.26 | 25.16 | -0.14 | -0.55% | 25.09 | 25.36 | 129808 | 32701.49 | 0.47% |
| 2025-03-18 | 25.55 | 25.30 | -0.26 | -1.02% | 25.26 | 25.62 | 159941 | 40593.98 | 0.58% |
| 2025-03-17 | 25.70 | 25.56 | -0.13 | -0.51% | 25.54 | 25.90 | 164422 | 42211.60 | 0.59% |
| 2025-03-14 | 25.50 | 25.69 | 0.18 | 0.71% | 25.23 | 25.75 | 238845 | 60971.36 | 0.86% |
| 2025-03-13 | 25.63 | 25.51 | -0.15 | -0.58% | 25.27 | 25.79 | 218867 | 55749.47 | 0.79% |
| 2025-03-12 | 26.05 | 25.66 | -0.33 | -1.27% | 25.61 | 26.24 | 280717 | 72488.28 | 1.01% |
| 2025-03-11 | 25.17 | 25.99 | 0.63 | 2.48% | 25.10 | 26.00 | 367553 | 94674.60 | 1.33% |
| 2025-03-10 | 25.28 | 25.36 | 0.17 | 0.67% | 25.20 | 25.66 | 246323 | 62651.64 | 0.89% |
| 2025-03-07 | 24.70 | 25.19 | 0.35 | 1.41% | 24.64 | 25.78 | 441854 | 111983.58 | 1.59% |
| 2025-03-06 | 24.85 | 24.84 | 0.04 | 0.16% | 24.66 | 24.95 | 198847 | 49357.51 | 0.72% |
| 2025-03-05 | 24.85 | 24.80 | -0.08 | -0.32% | 24.70 | 25.08 | 172230 | 42813.32 | 0.62% |
| 2025-03-04 | 24.44 | 24.88 | 0.50 | 2.05% | 24.35 | 25.04 | 280501 | 69666.55 | 1.01% |
| 2025-03-03 | 24.19 | 24.38 | 0.21 | 0.87% | 24.11 | 24.52 | 141071 | 34378.51 | 0.51% |
| 2025-02-28 | 24.43 | 24.17 | -0.32 | -1.31% | 24.12 | 24.66 | 185972 | 45339.75 | 0.67% |
| 2025-02-27 | 24.64 | 24.49 | -0.14 | -0.57% | 24.19 | 24.69 | 193019 | 47129.27 | 0.70% |
| 2025-02-26 | 24.70 | 24.63 | -0.07 | -0.28% | 24.52 | 24.75 | 176445 | 43434.03 | 0.64% |
| 2025-02-25 | 24.87 | 24.70 | -0.34 | -1.36% | 24.64 | 24.98 | 155306 | 38482.26 | 0.56% |
| 2025-02-24 | 25.01 | 25.04 | 0.00 | 0.00% | 24.82 | 25.18 | 162718 | 40697.79 | 0.59% |
| 2025-02-21 | 24.98 | 25.04 | 0.02 | 0.08% | 24.73 | 25.07 | 194905 | 48599.62 | 0.70% |
| 2025-02-20 | 24.75 | 25.02 | 0.14 | 0.56% | 24.65 | 25.15 | 199544 | 49868.12 | 0.72% |
| 2025-02-19 | 24.50 | 24.88 | 0.38 | 1.55% | 24.46 | 24.89 | 141222 | 34890.29 | 0.51% |
| 2025-02-18 | 24.91 | 24.50 | -0.43 | -1.72% | 24.31 | 24.99 | 188995 | 46678.87 | 0.68% |
| 2025-02-17 | 25.39 | 24.93 | -0.39 | -1.54% | 24.75 | 25.39 | 275011 | 68693.89 | 0.99% |
| 2025-02-14 | 25.68 | 25.32 | -0.42 | -1.63% | 25.21 | 25.68 | 232959 | 58969.65 | 0.84% |
| 2025-02-13 | 25.59 | 25.74 | 0.16 | 0.63% | 25.46 | 26.06 | 262961 | 67814.29 | 0.95% |
| 2025-02-12 | 25.30 | 25.58 | 0.20 | 0.79% | 25.26 | 25.60 | 130119 | 33075.90 | 0.47% |
| 2025-02-11 | 25.80 | 25.38 | -0.44 | -1.70% | 25.31 | 25.81 | 181563 | 46196.34 | 0.66% |
| 2025-02-10 | 25.83 | 25.82 | -0.03 | -0.12% | 25.58 | 25.97 | 235659 | 60692.08 | 0.85% |
| 2025-02-07 | 25.74 | 25.85 | 0.05 | 0.19% | 25.56 | 26.11 | 260541 | 67315.40 | 0.94% |
| 2025-02-06 | 25.15 | 25.80 | 0.65 | 2.58% | 25.08 | 25.83 | 203157 | 51939.62 | 0.73% |
| 2025-02-05 | 25.56 | 25.15 | -0.29 | -1.14% | 25.05 | 25.61 | 161053 | 40678.66 | 0.58% |
| 2025-01-27 | 25.53 | 25.44 | -0.08 | -0.31% | 25.38 | 25.75 | 123630 | 31574.67 | 0.45% |
| 2025-01-24 | 25.29 | 25.52 | 0.13 | 0.51% | 25.25 | 25.63 | 138141 | 35188.89 | 0.50% |
| 2025-01-23 | 25.80 | 25.39 | -0.22 | -0.86% | 25.30 | 25.99 | 184108 | 47202.17 | 0.66% |
| 2025-01-22 | 26.00 | 25.61 | -0.29 | -1.12% | 25.38 | 26.00 | 130757 | 33390.43 | 0.47% |
| 2025-01-21 | 26.45 | 25.90 | -0.52 | -1.97% | 25.77 | 26.54 | 161195 | 41862.16 | 0.58% |
| 2025-01-20 | 26.87 | 26.42 | -0.35 | -1.31% | 26.26 | 26.94 | 160883 | 42732.72 | 0.58% |
| 2025-01-17 | 26.36 | 26.77 | 0.26 | 0.98% | 26.26 | 27.15 | 159003 | 42463.69 | 0.57% |
| 2025-01-16 | 26.66 | 26.51 | -0.09 | -0.34% | 26.31 | 26.91 | 135180 | 35925.60 | 0.49% |
| 2025-01-15 | 27.00 | 26.60 | -0.46 | -1.70% | 26.60 | 27.17 | 139684 | 37432.79 | 0.50% |
| 2025-01-14 | 26.20 | 27.06 | 0.96 | 3.68% | 26.06 | 27.08 | 216710 | 57934.59 | 0.78% |
| 2025-01-13 | 26.10 | 26.10 | -0.46 | -1.73% | 25.88 | 26.60 | 155071 | 40603.14 | 0.56% |
| 2025-01-10 | 26.49 | 26.56 | -0.14 | -0.52% | 26.48 | 27.18 | 214932 | 57618.86 | 0.78% |
| 2025-01-09 | 25.30 | 26.70 | 1.35 | 5.33% | 25.14 | 27.16 | 320338 | 84487.93 | 1.16% |
| 2025-01-08 | 25.40 | 25.35 | -0.19 | -0.74% | 24.74 | 25.61 | 144047 | 36316.81 | 0.52% |
| 2025-01-07 | 25.09 | 25.54 | 0.45 | 1.79% | 25.09 | 25.57 | 130192 | 33068.70 | 0.47% |
| 2025-01-06 | 25.20 | 25.09 | -0.28 | -1.10% | 24.65 | 25.47 | 176967 | 44305.27 | 0.64% |
| 2025-01-03 | 26.25 | 25.37 | -1.20 | -4.52% | 25.35 | 26.50 | 266968 | 69057.73 | 0.96% |
| 2025-01-02 | 27.20 | 26.57 | -1.67 | -5.91% | 26.21 | 27.44 | 440243 | 118115.39 | 1.59% |
| 2024-12-31 | 27.44 | 28.24 | 0.90 | 3.29% | 26.93 | 28.95 | 580449 | 163117.48 | 2.10% |
| 2024-12-30 | 27.26 | 27.34 | 0.62 | 2.32% | 27.05 | 27.58 | 408636 | 111656.44 | 1.48% |
| 2024-12-27 | 27.03 | 26.72 | 0.64 | 2.45% | 26.50 | 27.12 | 330970 | 88697.25 | 1.20% |
| 2024-12-26 | 25.77 | 26.08 | 0.42 | 1.64% | 25.77 | 26.45 | 182641 | 47770.46 | 0.66% |
| 2024-12-25 | 25.82 | 25.66 | -0.16 | -0.62% | 25.41 | 25.84 | 129668 | 33187.82 | 0.47% |
| 2024-12-24 | 25.72 | 25.82 | 0.13 | 0.51% | 25.52 | 25.85 | 109519 | 28138.96 | 0.40% |
| 2024-12-23 | 26.33 | 25.69 | -0.64 | -2.43% | 25.68 | 26.33 | 125906 | 32662.43 | 0.45% |
| 2024-12-20 | 25.90 | 26.33 | 0.33 | 1.27% | 25.81 | 26.46 | 125204 | 32904.01 | 0.45% |
| 2024-12-19 | 25.98 | 26.00 | -0.20 | -0.76% | 25.51 | 26.05 | 168861 | 43457.50 | 0.61% |
| 2024-12-18 | 26.09 | 26.20 | 0.19 | 0.73% | 26.03 | 26.55 | 118130 | 31089.87 | 0.43% |
| 2024-12-17 | 26.21 | 26.01 | -0.20 | -0.76% | 25.95 | 26.38 | 126257 | 32960.22 | 0.46% |
| 2024-12-16 | 26.61 | 26.21 | -0.50 | -1.87% | 26.15 | 26.85 | 174395 | 46040.48 | 0.63% |
| 2024-12-13 | 27.22 | 26.71 | -0.69 | -2.52% | 26.70 | 27.22 | 184452 | 49606.19 | 0.67% |
| 2024-12-12 | 26.70 | 27.40 | 0.77 | 2.89% | 26.70 | 27.64 | 331125 | 90457.33 | 1.20% |
| 2024-12-11 | 26.51 | 26.63 | 0.07 | 0.26% | 26.40 | 26.71 | 120852 | 32100.66 | 0.44% |
| 2024-12-10 | 26.85 | 26.56 | 0.26 | 0.99% | 26.41 | 27.01 | 203527 | 54467.71 | 0.74% |
| 2024-12-09 | 26.75 | 26.30 | -0.54 | -2.01% | 26.18 | 26.75 | 150534 | 39736.70 | 0.54% |
| 2024-12-06 | 26.60 | 26.84 | 0.33 | 1.24% | 26.26 | 26.88 | 168118 | 44776.94 | 0.61% |
| 2024-12-05 | 26.28 | 26.51 | 0.12 | 0.45% | 26.17 | 26.73 | 133035 | 35128.13 | 0.48% |
| 2024-12-04 | 26.76 | 26.39 | -0.17 | -0.64% | 26.31 | 26.77 | 116319 | 30856.05 | 0.42% |
| 2024-12-03 | 27.02 | 26.56 | -0.50 | -1.85% | 26.33 | 27.10 | 181913 | 48425.62 | 0.66% |
| 2024-12-02 | 27.04 | 27.06 | 0.03 | 0.11% | 26.88 | 27.27 | 176184 | 47628.24 | 0.64% |
| 2024-11-29 | 26.99 | 27.03 | 0.10 | 0.37% | 26.64 | 27.31 | 181567 | 49101.64 | 0.66% |
| 2024-11-28 | 26.55 | 26.93 | 0.39 | 1.47% | 26.45 | 27.25 | 241062 | 65026.87 | 0.87% |
深证大盘股票行情在线 K线走势图
