中航西飞(000768)股票行情 中航西飞股票行情 000768股票行情_爱股网
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 |
|---|
| 2025-10-24 | 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% |
| 2025-08-14 | 28.27 | 27.74 | -0.52 | -1.84% | 27.60 | 28.29 | 355411 | 98986.17 | 1.28% |
| 2025-08-13 | 28.25 | 28.26 | 0.01 | 0.04% | 28.09 | 28.52 | 276373 | 78120.94 | 1.00% |
| 2025-08-12 | 28.70 | 28.25 | -0.57 | -1.98% | 27.90 | 28.70 | 389671 | 109952.22 | 1.41% |
| 2025-08-11 | 28.78 | 28.82 | 0.06 | 0.21% | 28.68 | 29.15 | 270766 | 78132.65 | 0.98% |
| 2025-08-08 | 28.80 | 28.76 | -0.04 | -0.14% | 28.65 | 28.98 | 247977 | 71457.39 | 0.89% |
| 2025-08-07 | 29.50 | 28.80 | -0.68 | -2.31% | 28.60 | 29.51 | 446032 | 128512.83 | 1.61% |
| 2025-08-06 | 29.01 | 29.48 | 0.59 | 2.04% | 28.83 | 30.00 | 571890 | 169142.41 | 2.06% |
| 2025-08-05 | 28.70 | 28.89 | 0.38 | 1.33% | 28.40 | 29.66 | 412436 | 119119.73 | 1.49% |
| 2025-08-04 | 27.80 | 28.51 | 0.71 | 2.55% | 27.73 | 28.63 | 281290 | 79740.62 | 1.01% |
| 2025-08-01 | 28.49 | 27.80 | -0.70 | -2.46% | 27.76 | 28.50 | 286250 | 80049.44 | 1.03% |
| 2025-07-31 | 28.67 | 28.50 | -0.25 | -0.87% | 28.30 | 28.95 | 283326 | 80916.62 | 1.02% |
| 2025-07-30 | 29.55 | 28.75 | -0.80 | -2.71% | 28.58 | 29.65 | 363505 | 105679.23 | 1.31% |
| 2025-07-29 | 28.86 | 29.55 | 0.70 | 2.43% | 28.63 | 29.56 | 402353 | 117301.70 | 1.45% |
| 2025-07-28 | 28.62 | 28.85 | 0.23 | 0.80% | 28.62 | 29.18 | 285221 | 82503.08 | 1.03% |
| 2025-07-25 | 28.88 | 28.62 | -0.21 | -0.73% | 28.56 | 28.92 | 209535 | 60120.53 | 0.76% |
| 2025-07-24 | 28.49 | 28.83 | 0.36 | 1.26% | 28.38 | 29.30 | 332654 | 95777.73 | 1.20% |
| 2025-07-23 | 28.94 | 28.47 | -0.53 | -1.83% | 28.38 | 28.94 | 296270 | 84781.89 | 1.07% |
| 2025-07-22 | 29.11 | 29.00 | -0.21 | -0.72% | 28.76 | 29.62 | 320711 | 93541.34 | 1.16% |
| 2025-07-21 | 29.18 | 29.21 | -0.13 | -0.44% | 29.03 | 29.58 | 318581 | 93268.41 | 1.15% |
| 2025-07-18 | 28.58 | 29.34 | 0.63 | 2.19% | 28.48 | 29.57 | 643987 | 187453.06 | 2.32% |
| 2025-07-17 | 27.14 | 28.71 | 1.57 | 5.78% | 27.12 | 28.86 | 673472 | 190392.44 | 2.43% |
| 2025-07-16 | 27.40 | 27.14 | -0.36 | -1.31% | 27.06 | 27.46 | 177969 | 48471.86 | 0.64% |
| 2025-07-15 | 27.35 | 27.50 | 0.19 | 0.70% | 27.22 | 27.67 | 190724 | 52269.66 | 0.69% |
| 2025-07-14 | 27.40 | 27.31 | -0.15 | -0.55% | 27.25 | 27.55 | 163094 | 44621.69 | 0.59% |
| 2025-07-11 | 26.95 | 27.46 | 0.49 | 1.82% | 26.92 | 27.50 | 268248 | 73200.91 | 0.97% |
| 2025-07-10 | 27.05 | 26.97 | -0.22 | -0.81% | 26.62 | 27.08 | 256163 | 68734.75 | 0.92% |
| 2025-07-09 | 27.31 | 27.19 | -0.06 | -0.22% | 27.13 | 27.69 | 271611 | 74379.03 | 0.98% |
| 2025-07-08 | 27.16 | 27.25 | -0.05 | -0.18% | 27.07 | 27.29 | 209439 | 56909.52 | 0.76% |
| 2025-07-07 | 27.13 | 27.30 | 0.17 | 0.63% | 27.02 | 27.77 | 301995 | 82778.21 | 1.09% |
| 2025-07-04 | 26.90 | 27.13 | 0.20 | 0.74% | 26.81 | 27.31 | 277481 | 75114.33 | 1.00% |
| 2025-07-03 | 26.85 | 26.93 | 0.08 | 0.30% | 26.77 | 27.18 | 229209 | 61710.90 | 0.83% |
| 2025-07-02 | 27.37 | 26.85 | -0.72 | -2.61% | 26.79 | 27.43 | 332319 | 89775.86 | 1.20% |
| 2025-07-01 | 27.31 | 27.57 | 0.23 | 0.84% | 26.87 | 27.73 | 507818 | 139019.48 | 1.83% |
| 2025-06-30 | 26.76 | 27.34 | 0.63 | 2.36% | 26.76 | 27.59 | 565942 | 154880.02 | 2.04% |
| 2025-06-27 | 26.54 | 26.71 | 0.36 | 1.37% | 26.38 | 26.94 | 372265 | 99226.25 | 1.34% |
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
