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 |
|---|
| 2025-12-12 | 23.83 | 24.11 | 0.27 | 1.13% | 23.75 | 24.11 | 172158 | 41215.85 | 0.62% |
| 2025-12-11 | 23.99 | 23.84 | -0.13 | -0.54% | 23.84 | 24.33 | 197431 | 47617.15 | 0.71% |
| 2025-12-10 | 23.78 | 23.97 | 0.18 | 0.76% | 23.64 | 23.99 | 120130 | 28677.07 | 0.43% |
| 2025-12-09 | 24.00 | 23.79 | -0.31 | -1.29% | 23.77 | 24.09 | 133227 | 31823.48 | 0.48% |
| 2025-12-08 | 24.00 | 24.10 | 0.13 | 0.54% | 24.00 | 24.34 | 213597 | 51659.47 | 0.77% |
| 2025-12-05 | 23.72 | 23.97 | 0.25 | 1.05% | 23.55 | 24.05 | 149661 | 35647.27 | 0.54% |
| 2025-12-04 | 23.74 | 23.72 | -0.14 | -0.59% | 23.70 | 23.96 | 140773 | 33526.22 | 0.51% |
| 2025-12-03 | 24.08 | 23.86 | -0.24 | -1.00% | 23.79 | 24.10 | 166966 | 39904.53 | 0.60% |
| 2025-12-02 | 24.23 | 24.10 | -0.18 | -0.74% | 24.07 | 24.24 | 113590 | 27404.83 | 0.41% |
| 2025-12-01 | 24.28 | 24.28 | 0.05 | 0.21% | 24.21 | 24.39 | 141759 | 34438.04 | 0.51% |
| 2025-11-28 | 24.20 | 24.23 | 0.03 | 0.12% | 24.07 | 24.25 | 122757 | 29627.03 | 0.44% |
| 2025-11-27 | 24.28 | 24.20 | -0.14 | -0.58% | 24.12 | 24.32 | 153232 | 37085.01 | 0.55% |
| 2025-11-26 | 24.77 | 24.34 | -0.48 | -1.93% | 24.26 | 24.77 | 213281 | 52077.04 | 0.77% |
| 2025-11-25 | 24.82 | 24.82 | -0.25 | -1.00% | 24.73 | 24.93 | 188174 | 46679.91 | 0.68% |
| 2025-11-24 | 24.38 | 25.07 | 0.69 | 2.83% | 24.34 | 25.11 | 234013 | 58093.96 | 0.84% |
| 2025-11-21 | 24.55 | 24.38 | -0.31 | -1.26% | 24.04 | 24.82 | 222056 | 54143.30 | 0.80% |
| 2025-11-20 | 25.00 | 24.69 | -0.41 | -1.63% | 24.60 | 25.06 | 169623 | 42113.36 | 0.61% |
| 2025-11-19 | 24.85 | 25.10 | 0.21 | 0.84% | 24.81 | 25.38 | 191747 | 48104.95 | 0.69% |
| 2025-11-18 | 25.12 | 24.89 | -0.25 | -0.99% | 24.80 | 25.12 | 147305 | 36649.10 | 0.53% |
| 2025-11-17 | 25.50 | 25.14 | 0.13 | 0.52% | 25.08 | 25.54 | 230282 | 58281.92 | 0.83% |
| 2025-11-14 | 25.05 | 25.01 | -0.11 | -0.44% | 24.94 | 25.28 | 144207 | 36214.53 | 0.52% |
| 2025-11-13 | 25.02 | 25.12 | 0.02 | 0.08% | 24.95 | 25.12 | 95400 | 23909.68 | 0.34% |
| 2025-11-12 | 25.24 | 25.10 | -0.19 | -0.75% | 24.90 | 25.25 | 153259 | 38375.30 | 0.55% |
| 2025-11-11 | 25.51 | 25.29 | -0.14 | -0.55% | 25.20 | 25.55 | 125769 | 31866.43 | 0.45% |
| 2025-11-10 | 25.31 | 25.43 | 0.10 | 0.39% | 25.14 | 25.52 | 123023 | 31175.57 | 0.44% |
| 2025-11-07 | 25.33 | 25.33 | -0.14 | -0.55% | 25.20 | 25.42 | 107517 | 27224.29 | 0.39% |
| 2025-11-06 | 25.11 | 25.47 | 0.30 | 1.19% | 25.08 | 25.65 | 189003 | 48104.21 | 0.68% |
| 2025-11-05 | 25.10 | 25.17 | -0.06 | -0.24% | 24.99 | 25.24 | 133651 | 33571.27 | 0.48% |
| 2025-11-04 | 25.65 | 25.23 | -0.50 | -1.94% | 25.12 | 25.69 | 180370 | 45785.65 | 0.65% |
| 2025-11-03 | 25.59 | 25.73 | 0.06 | 0.23% | 25.35 | 25.74 | 147445 | 37634.06 | 0.53% |
| 2025-10-31 | 25.66 | 25.67 | -0.04 | -0.16% | 25.55 | 25.77 | 160053 | 41057.32 | 0.58% |
| 2025-10-30 | 26.01 | 25.71 | -0.29 | -1.12% | 25.63 | 26.01 | 189180 | 48802.93 | 0.68% |
| 2025-10-29 | 26.05 | 26.00 | -0.11 | -0.42% | 25.85 | 26.05 | 174400 | 45232.61 | 0.63% |
| 2025-10-28 | 25.91 | 26.11 | 0.20 | 0.77% | 25.63 | 26.28 | 266017 | 69453.59 | 0.96% |
| 2025-10-27 | 25.95 | 25.91 | -0.03 | -0.12% | 25.76 | 26.05 | 186010 | 48156.35 | 0.67% |
| 2025-10-24 | 25.70 | 25.94 | 0.29 | 1.13% | 25.70 | 26.19 | 227455 | 59090.48 | 0.82% |
| 2025-10-23 | 25.56 | 25.65 | 0.12 | 0.47% | 25.21 | 25.70 | 155092 | 39532.61 | 0.56% |
| 2025-10-22 | 25.48 | 25.53 | -0.04 | -0.16% | 25.33 | 25.97 | 179679 | 46210.01 | 0.65% |
| 2025-10-21 | 25.38 | 25.57 | 0.22 | 0.87% | 25.38 | 25.85 | 175567 | 44970.69 | 0.63% |
| 2025-10-20 | 25.63 | 25.35 | -0.17 | -0.67% | 25.15 | 25.86 | 218823 | 55730.37 | 0.79% |
| 2025-10-17 | 26.06 | 25.52 | -0.73 | -2.78% | 25.47 | 26.33 | 258250 | 66739.05 | 0.93% |
| 2025-10-16 | 26.52 | 26.25 | -0.20 | -0.76% | 26.17 | 26.82 | 214381 | 56749.92 | 0.77% |
| 2025-10-15 | 26.48 | 26.45 | 0.00 | 0.00% | 26.10 | 26.65 | 220971 | 58128.38 | 0.80% |
| 2025-10-14 | 26.84 | 26.45 | -0.23 | -0.86% | 26.39 | 27.20 | 319753 | 85398.17 | 1.15% |
| 2025-10-13 | 26.05 | 26.68 | 0.11 | 0.41% | 25.92 | 26.82 | 296178 | 78571.59 | 1.07% |
| 2025-10-10 | 26.72 | 26.57 | -0.30 | -1.12% | 26.53 | 27.09 | 305659 | 81940.88 | 1.10% |
| 2025-10-09 | 26.63 | 26.87 | 0.00 | 0.00% | 25.94 | 27.00 | 496528 | 131286.83 | 1.79% |
| 2025-09-30 | 25.69 | 26.87 | 1.27 | 4.96% | 25.58 | 27.23 | 687035 | 182351.00 | 2.48% |
| 2025-09-29 | 25.35 | 25.60 | 0.27 | 1.07% | 24.94 | 25.65 | 351217 | 89041.44 | 1.27% |
| 2025-09-26 | 24.75 | 25.33 | 0.57 | 2.30% | 24.70 | 25.67 | 447448 | 113125.34 | 1.61% |
| 2025-09-25 | 24.86 | 24.76 | -0.18 | -0.72% | 24.53 | 24.89 | 233530 | 57762.48 | 0.84% |
| 2025-09-24 | 24.53 | 24.94 | 0.28 | 1.14% | 24.48 | 24.95 | 209312 | 51886.18 | 0.75% |
| 2025-09-23 | 25.07 | 24.66 | -0.23 | -0.92% | 24.36 | 25.16 | 232047 | 57177.73 | 0.84% |
| 2025-09-22 | 25.08 | 24.89 | -0.15 | -0.60% | 24.65 | 25.08 | 219046 | 54338.35 | 0.79% |
| 2025-09-19 | 24.59 | 25.04 | 0.48 | 1.95% | 24.59 | 25.31 | 413066 | 103617.44 | 1.49% |
| 2025-09-18 | 24.71 | 24.56 | -0.14 | -0.57% | 24.45 | 25.04 | 353456 | 87524.27 | 1.27% |
| 2025-09-17 | 24.79 | 24.70 | -0.13 | -0.52% | 24.58 | 24.88 | 227952 | 56281.91 | 0.82% |
| 2025-09-16 | 24.94 | 24.83 | -0.08 | -0.32% | 24.53 | 24.95 | 226931 | 56094.25 | 0.82% |
| 2025-09-15 | 25.07 | 24.91 | -0.16 | -0.64% | 24.85 | 25.31 | 230785 | 57716.34 | 0.83% |
| 2025-09-12 | 25.14 | 25.07 | -0.08 | -0.32% | 25.01 | 25.39 | 279554 | 70503.13 | 1.01% |
| 2025-09-11 | 24.82 | 25.15 | 0.32 | 1.29% | 24.65 | 25.17 | 283949 | 70795.68 | 1.02% |
| 2025-09-10 | 24.88 | 24.83 | 0.14 | 0.57% | 24.78 | 25.10 | 229532 | 57240.26 | 0.83% |
| 2025-09-09 | 24.98 | 24.69 | -0.31 | -1.24% | 24.68 | 25.13 | 277456 | 69002.74 | 1.00% |
| 2025-09-08 | 25.26 | 25.00 | -0.25 | -0.99% | 24.84 | 25.33 | 324083 | 81145.87 | 1.17% |
| 2025-09-05 | 25.08 | 25.25 | 0.12 | 0.48% | 24.84 | 25.36 | 335062 | 84219.57 | 1.21% |
| 2025-09-04 | 25.80 | 25.13 | -0.73 | -2.82% | 24.70 | 25.85 | 610734 | 153570.89 | 2.20% |
| 2025-09-03 | 28.78 | 25.86 | -2.82 | -9.83% | 25.81 | 28.78 | 908044 | 243707.19 | 3.27% |
| 2025-09-02 | 28.97 | 28.68 | -0.27 | -0.93% | 27.95 | 28.98 | 467647 | 132988.64 | 1.69% |
| 2025-09-01 | 28.95 | 28.95 | 0.07 | 0.24% | 28.02 | 29.38 | 672655 | 192864.78 | 2.43% |
| 2025-08-29 | 28.45 | 28.88 | 0.46 | 1.62% | 28.29 | 29.10 | 643825 | 185462.88 | 2.32% |
| 2025-08-28 | 28.03 | 28.42 | 0.33 | 1.17% | 27.37 | 28.45 | 415429 | 115996.27 | 1.50% |
| 2025-08-27 | 28.89 | 28.09 | -0.82 | -2.84% | 28.05 | 29.06 | 440914 | 126277.91 | 1.59% |
| 2025-08-26 | 29.22 | 28.91 | -0.33 | -1.13% | 28.71 | 29.22 | 343791 | 99391.24 | 1.24% |
| 2025-08-25 | 29.25 | 29.24 | 0.21 | 0.72% | 28.88 | 29.46 | 575286 | 167831.42 | 2.07% |
| 2025-08-22 | 28.62 | 29.03 | 0.43 | 1.50% | 28.23 | 29.06 | 466414 | 133433.95 | 1.68% |
| 2025-08-21 | 28.23 | 28.60 | 0.40 | 1.42% | 28.21 | 29.11 | 482355 | 138084.27 | 1.74% |
| 2025-08-20 | 27.90 | 28.20 | 0.18 | 0.64% | 27.77 | 28.39 | 336784 | 94760.98 | 1.21% |
| 2025-08-19 | 28.00 | 28.02 | 0.02 | 0.07% | 27.72 | 28.12 | 281966 | 78646.88 | 1.02% |
| 2025-08-18 | 27.81 | 28.00 | 0.19 | 0.68% | 27.74 | 28.19 | 342938 | 95968.17 | 1.24% |
| 2025-08-15 | 27.67 | 27.81 | 0.07 | 0.25% | 27.50 | 27.84 | 252153 | 69917.03 | 0.91% |
深证大盘股票行情在线 K线走势图
中航西飞(000768)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
