中航光电(002179)股票行情 中航光电股票行情 002179股票行情_爱股网
中航光电(002179)股票行情
中航光电(002179)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 |
|---|
| 2025-10-27 | 37.72 | 37.74 | 0.29 | 0.77% | 37.45 | 38.08 | 297182 | 112066.70 | 1.43% |
| 2025-10-24 | 37.23 | 37.45 | 0.45 | 1.22% | 37.23 | 37.79 | 237172 | 88956.54 | 1.14% |
| 2025-10-23 | 37.15 | 37.00 | -0.17 | -0.46% | 36.49 | 37.22 | 236648 | 87218.03 | 1.14% |
| 2025-10-22 | 37.70 | 37.17 | -0.54 | -1.43% | 37.08 | 37.71 | 251038 | 93478.76 | 1.21% |
| 2025-10-21 | 37.89 | 37.71 | -0.18 | -0.48% | 37.59 | 38.04 | 281809 | 106253.54 | 1.35% |
| 2025-10-20 | 38.44 | 37.89 | -0.38 | -0.99% | 37.68 | 38.55 | 218720 | 83280.87 | 1.05% |
| 2025-10-17 | 39.14 | 38.27 | -0.96 | -2.45% | 38.16 | 39.17 | 202326 | 78004.13 | 0.97% |
| 2025-10-16 | 39.52 | 39.23 | -0.23 | -0.58% | 39.11 | 40.04 | 137193 | 54018.53 | 0.66% |
| 2025-10-15 | 39.75 | 39.46 | -0.17 | -0.43% | 38.76 | 39.78 | 203061 | 79526.76 | 0.98% |
| 2025-10-14 | 40.87 | 39.63 | -1.24 | -3.03% | 39.60 | 40.99 | 267852 | 107344.66 | 1.29% |
| 2025-10-13 | 40.00 | 40.87 | 0.02 | 0.05% | 39.90 | 41.12 | 169117 | 68570.77 | 0.81% |
| 2025-10-10 | 41.00 | 40.85 | -0.14 | -0.34% | 40.71 | 41.50 | 201991 | 82950.21 | 0.97% |
| 2025-10-09 | 41.72 | 40.99 | -0.28 | -0.68% | 40.16 | 41.72 | 254557 | 103853.47 | 1.22% |
| 2025-09-30 | 40.76 | 41.27 | 0.39 | 0.95% | 40.55 | 41.79 | 207304 | 85678.76 | 1.00% |
| 2025-09-29 | 40.65 | 40.88 | 0.66 | 1.64% | 40.23 | 41.23 | 175213 | 71397.12 | 0.84% |
| 2025-09-26 | 40.40 | 40.22 | -0.29 | -0.72% | 40.05 | 41.24 | 197500 | 80125.38 | 0.95% |
| 2025-09-25 | 41.36 | 40.51 | -0.89 | -2.15% | 40.28 | 41.36 | 194736 | 79137.95 | 0.94% |
| 2025-09-24 | 41.10 | 41.40 | -0.02 | -0.05% | 40.80 | 41.58 | 142524 | 58815.60 | 0.68% |
| 2025-09-23 | 41.50 | 41.42 | -0.12 | -0.29% | 40.74 | 41.89 | 210367 | 86867.95 | 1.01% |
| 2025-09-22 | 41.49 | 41.54 | 0.12 | 0.29% | 40.93 | 41.91 | 234725 | 97398.91 | 1.13% |
| 2025-09-19 | 40.82 | 41.42 | 1.05 | 2.60% | 40.47 | 41.49 | 303969 | 125292.52 | 1.46% |
| 2025-09-18 | 39.65 | 40.37 | 0.58 | 1.46% | 39.50 | 41.36 | 293181 | 118550.00 | 1.41% |
| 2025-09-17 | 39.09 | 39.79 | 0.80 | 2.05% | 38.98 | 39.85 | 192239 | 75680.23 | 0.92% |
| 2025-09-16 | 38.90 | 38.99 | 0.09 | 0.23% | 38.62 | 39.03 | 103643 | 40255.20 | 0.50% |
| 2025-09-15 | 39.34 | 38.90 | -0.41 | -1.04% | 38.82 | 39.37 | 139750 | 54429.27 | 0.67% |
| 2025-09-12 | 39.55 | 39.31 | -0.24 | -0.61% | 39.17 | 39.59 | 176415 | 69399.80 | 0.85% |
| 2025-09-11 | 38.92 | 39.55 | 0.63 | 1.62% | 38.66 | 39.55 | 149103 | 58341.29 | 0.72% |
| 2025-09-10 | 39.30 | 38.92 | -0.39 | -0.99% | 38.71 | 39.48 | 106610 | 41600.26 | 0.51% |
| 2025-09-09 | 39.56 | 39.31 | -0.40 | -1.01% | 39.00 | 39.71 | 122094 | 48029.97 | 0.59% |
| 2025-09-08 | 39.12 | 39.71 | 0.60 | 1.53% | 38.65 | 39.88 | 182415 | 71724.12 | 0.88% |
| 2025-09-05 | 39.05 | 39.11 | 0.22 | 0.57% | 38.65 | 39.27 | 247357 | 96343.29 | 1.19% |
| 2025-09-04 | 39.65 | 38.89 | -0.73 | -1.84% | 38.65 | 39.91 | 239597 | 93797.31 | 1.15% |
| 2025-09-03 | 41.56 | 39.62 | -1.93 | -4.65% | 39.59 | 41.56 | 275246 | 110643.55 | 1.32% |
| 2025-09-02 | 42.70 | 41.55 | -1.13 | -2.65% | 40.86 | 42.80 | 302676 | 125563.55 | 1.45% |
| 2025-09-01 | 42.05 | 42.68 | 0.83 | 1.98% | 41.42 | 42.99 | 372811 | 157617.66 | 1.79% |
| 2025-08-29 | 42.00 | 41.85 | -0.11 | -0.26% | 41.63 | 42.25 | 264691 | 110893.08 | 1.27% |
| 2025-08-28 | 40.86 | 41.96 | 0.98 | 2.39% | 40.57 | 42.00 | 235192 | 96812.58 | 1.13% |
| 2025-08-27 | 41.85 | 40.98 | -0.84 | -2.01% | 40.94 | 42.20 | 263570 | 109973.72 | 1.27% |
| 2025-08-26 | 42.07 | 41.82 | -0.26 | -0.62% | 41.41 | 42.22 | 232415 | 97398.57 | 1.12% |
| 2025-08-25 | 41.50 | 42.08 | 0.68 | 1.64% | 41.31 | 42.18 | 315507 | 131825.97 | 1.52% |
| 2025-08-22 | 41.45 | 41.40 | 0.01 | 0.02% | 40.74 | 41.48 | 219544 | 90351.31 | 1.06% |
| 2025-08-21 | 41.06 | 41.39 | 0.36 | 0.88% | 41.04 | 42.48 | 301081 | 125389.17 | 1.45% |
| 2025-08-20 | 41.00 | 41.03 | -0.13 | -0.32% | 40.46 | 41.11 | 245725 | 100173.83 | 1.18% |
| 2025-08-19 | 41.78 | 41.16 | -0.59 | -1.41% | 40.59 | 42.00 | 277800 | 114635.53 | 1.34% |
| 2025-08-18 | 41.88 | 41.75 | 0.08 | 0.19% | 41.20 | 42.23 | 339201 | 141693.47 | 1.63% |
| 2025-08-15 | 40.31 | 41.67 | 1.01 | 2.48% | 40.02 | 41.98 | 431614 | 177107.69 | 2.07% |
| 2025-08-14 | 39.91 | 40.66 | 1.62 | 4.15% | 39.91 | 42.64 | 739548 | 305051.47 | 3.55% |
| 2025-08-13 | 38.77 | 39.04 | 0.28 | 0.72% | 38.67 | 39.18 | 195199 | 76001.49 | 0.94% |
| 2025-08-12 | 39.01 | 38.76 | -0.32 | -0.82% | 38.54 | 39.15 | 170446 | 66029.02 | 0.82% |
| 2025-08-11 | 38.49 | 39.08 | 0.73 | 1.90% | 38.20 | 39.57 | 305593 | 119438.78 | 1.47% |
| 2025-08-08 | 38.63 | 38.35 | -0.27 | -0.70% | 38.28 | 38.80 | 139518 | 53701.78 | 0.67% |
| 2025-08-07 | 39.00 | 38.62 | -0.25 | -0.64% | 38.40 | 39.00 | 167300 | 64638.78 | 0.80% |
| 2025-08-06 | 38.43 | 38.87 | 0.47 | 1.22% | 38.20 | 38.97 | 234402 | 90899.63 | 1.13% |
| 2025-08-05 | 38.29 | 38.40 | 0.15 | 0.39% | 38.26 | 38.74 | 168184 | 64718.84 | 0.81% |
| 2025-08-04 | 37.59 | 38.25 | 0.53 | 1.41% | 37.50 | 38.25 | 161341 | 61317.09 | 0.78% |
| 2025-08-01 | 38.22 | 37.72 | -0.46 | -1.20% | 37.56 | 38.22 | 204553 | 77104.24 | 0.98% |
| 2025-07-31 | 38.62 | 38.18 | -0.52 | -1.34% | 37.95 | 38.81 | 195069 | 74772.50 | 0.94% |
| 2025-07-30 | 38.98 | 38.70 | -0.27 | -0.69% | 38.43 | 39.27 | 220452 | 85819.91 | 1.06% |
| 2025-07-29 | 39.31 | 38.97 | -0.34 | -0.86% | 38.53 | 39.35 | 241523 | 93853.36 | 1.16% |
| 2025-07-28 | 38.73 | 39.31 | 0.61 | 1.58% | 38.70 | 39.70 | 272309 | 107030.70 | 1.31% |
| 2025-07-25 | 39.01 | 38.70 | -0.22 | -0.57% | 38.65 | 39.01 | 134042 | 51931.30 | 0.64% |
| 2025-07-24 | 38.82 | 38.92 | 0.09 | 0.23% | 38.58 | 38.94 | 170932 | 66186.11 | 0.82% |
| 2025-07-23 | 39.14 | 38.83 | -0.31 | -0.79% | 38.71 | 39.66 | 158061 | 61743.76 | 0.76% |
| 2025-07-22 | 39.04 | 39.14 | -0.09 | -0.23% | 38.92 | 39.27 | 148998 | 58278.02 | 0.72% |
| 2025-07-21 | 39.14 | 39.23 | 0.09 | 0.23% | 38.91 | 39.30 | 125067 | 48929.23 | 0.60% |
| 2025-07-18 | 39.06 | 39.14 | 0.14 | 0.36% | 38.66 | 39.26 | 150067 | 58579.99 | 0.72% |
| 2025-07-17 | 38.53 | 39.00 | 0.47 | 1.22% | 38.39 | 39.09 | 153561 | 59501.10 | 0.74% |
| 2025-07-16 | 38.60 | 38.53 | -0.12 | -0.31% | 38.20 | 39.12 | 123835 | 47780.16 | 0.60% |
| 2025-07-15 | 38.99 | 38.65 | -0.33 | -0.85% | 38.20 | 39.05 | 142113 | 54793.30 | 0.68% |
| 2025-07-14 | 39.21 | 38.98 | -0.23 | -0.59% | 38.91 | 39.41 | 90825 | 35541.07 | 0.44% |
| 2025-07-11 | 39.10 | 39.21 | 0.09 | 0.23% | 39.02 | 39.35 | 82549 | 32366.39 | 0.40% |
| 2025-07-10 | 39.25 | 39.12 | -0.25 | -0.64% | 38.82 | 39.35 | 96993 | 37858.83 | 0.47% |
| 2025-07-09 | 39.95 | 39.37 | -0.58 | -1.45% | 39.26 | 40.18 | 110178 | 43708.95 | 0.53% |
| 2025-07-08 | 39.00 | 39.95 | 0.95 | 2.44% | 38.99 | 40.15 | 188276 | 75116.76 | 0.90% |
| 2025-07-07 | 39.25 | 39.00 | -0.26 | -0.66% | 38.98 | 39.29 | 60200 | 23545.94 | 0.29% |
| 2025-07-04 | 39.18 | 39.26 | 0.02 | 0.05% | 39.00 | 39.63 | 84429 | 33149.74 | 0.41% |
| 2025-07-03 | 39.28 | 39.24 | -0.12 | -0.30% | 39.14 | 39.66 | 87659 | 34448.94 | 0.42% |
| 2025-07-02 | 39.61 | 39.36 | -0.25 | -0.63% | 39.15 | 39.63 | 85079 | 33484.84 | 0.41% |
| 2025-07-01 | 40.36 | 39.61 | -0.75 | -1.86% | 39.33 | 40.40 | 188139 | 74457.82 | 0.90% |
| 2025-06-30 | 39.52 | 40.36 | 0.87 | 2.20% | 39.50 | 40.43 | 175382 | 70500.77 | 0.84% |
深证大盘股票行情在线 K线走势图
中航光电(002179)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
