当前位置: 爱股网 > 股票行情 > 中航光电(002179)股票行情

中航光电(002179)股票行情

中航光电(002179)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	33.94	33.39	-0.34	-1.01%	33.20	33.95	172714	57928.10	0.82%
2026-03-25	33.15	33.73	0.68	2.06%	33.13	33.92	200900	67551.53	0.96%
2026-03-24	32.91	33.05	0.47	1.44%	32.35	33.20	207968	68175.62	0.99%
2026-03-23	32.82	32.58	-0.95	-2.83%	32.38	33.30	280834	92028.31	1.34%
2026-03-20	34.54	33.53	-1.03	-2.98%	33.47	34.64	325162	110428.80	1.55%
2026-03-19	34.90	34.56	-0.87	-2.46%	34.35	35.19	311312	107995.99	1.48%
2026-03-18	34.78	35.43	0.83	2.40%	34.50	35.49	311644	109217.18	1.49%
2026-03-17	35.51	34.60	-0.76	-2.15%	34.57	35.58	310352	108723.53	1.48%
2026-03-16	35.50	35.36	-0.20	-0.56%	34.85	35.78	340637	120073.20	1.62%
2026-03-13	37.21	35.56	-2.22	-5.88%	35.48	37.30	693046	251640.27	3.31%
2026-03-12	37.08	37.78	0.47	1.26%	36.88	38.06	800623	301062.94	3.82%
2026-03-11	36.30	37.31	1.96	5.54%	35.62	37.68	1030688	379710.25	4.92%
2026-03-10	34.58	35.35	0.93	2.70%	34.57	35.61	366021	129043.89	1.75%
2026-03-09	34.82	34.42	-0.87	-2.47%	34.10	34.83	289736	99641.75	1.38%
2026-03-06	35.00	35.29	0.28	0.80%	34.80	35.50	236542	83237.10	1.13%
2026-03-05	35.22	35.01	-0.06	-0.17%	34.76	35.40	261249	91639.25	1.25%
2026-03-04	34.56	35.07	0.14	0.40%	34.45	35.27	272126	94970.21	1.30%
2026-03-03	36.50	34.93	-1.53	-4.20%	34.89	36.56	464914	165351.45	2.22%
2026-03-02	35.98	36.46	0.91	2.56%	35.66	36.49	580538	210053.86	2.77%
2026-02-27	35.78	35.55	-0.31	-0.86%	35.37	35.79	276555	98324.70	1.32%
2026-02-26	35.40	35.86	0.64	1.82%	34.96	36.02	408412	145301.19	1.95%
2026-02-25	34.98	35.22	0.34	0.97%	34.80	35.31	255182	89609.29	1.22%
2026-02-24	34.52	34.88	0.59	1.72%	34.44	35.02	258266	89860.00	1.23%
2026-02-13	34.53	34.29	-0.22	-0.64%	34.23	34.80	258388	89105.64	1.23%
2026-02-12	34.28	34.51	0.21	0.61%	34.19	34.64	185542	63918.54	0.88%
2026-02-11	34.37	34.30	-0.27	-0.78%	34.22	34.77	225361	77721.22	1.07%
2026-02-10	34.50	34.57	-0.23	-0.66%	34.06	34.67	266265	91546.16	1.27%
2026-02-09	34.91	34.80	0.19	0.55%	34.62	35.02	265185	92332.19	1.26%
2026-02-06	34.60	34.61	-0.22	-0.63%	34.44	34.84	165730	57433.54	0.79%
2026-02-05	34.86	34.83	-0.18	-0.51%	34.71	35.28	178958	62510.40	0.85%
2026-02-04	34.80	35.01	0.02	0.06%	34.71	35.25	254444	88971.57	1.21%
2026-02-03	34.39	34.99	1.00	2.94%	34.19	35.00	319323	110748.39	1.52%
2026-02-02	34.50	33.99	-0.30	-0.87%	33.96	34.82	263209	90587.52	1.25%
2026-01-30	34.38	34.29	-0.17	-0.49%	33.77	34.58	317766	108760.91	1.51%
2026-01-29	35.01	34.46	-0.74	-2.10%	34.33	35.28	552064	191426.44	2.63%
2026-01-28	36.20	35.20	-0.67	-1.87%	35.18	36.26	433202	153561.72	2.07%
2026-01-27	35.90	35.87	-0.19	-0.53%	35.33	36.21	449831	160944.67	2.14%
2026-01-26	37.59	36.06	-1.51	-4.02%	36.02	37.59	622442	227659.62	2.97%
2026-01-23	37.02	37.57	0.75	2.04%	36.68	37.84	585078	218889.14	2.79%
2026-01-22	36.42	36.82	0.37	1.02%	36.42	37.11	351583	129455.70	1.68%
2026-01-21	36.46	36.45	-0.29	-0.79%	36.40	36.94	339749	124527.18	1.62%
2026-01-20	37.60	36.74	-1.12	-2.96%	36.55	37.85	499331	184626.92	2.38%
2026-01-19	36.84	37.86	1.02	2.77%	36.66	38.32	618771	231817.47	2.95%
2026-01-16	37.16	36.84	0.07	0.19%	36.50	37.20	459931	169244.36	2.19%
2026-01-15	37.63	36.77	-1.31	-3.44%	36.70	37.93	759583	281314.56	3.62%
2026-01-14	37.97	38.08	-0.10	-0.26%	37.58	39.33	845475	325462.44	4.03%
2026-01-13	41.94	38.18	-2.40	-5.91%	37.98	41.94	1240437	485092.75	5.91%
2026-01-12	39.97	40.58	1.69	4.35%	39.90	40.97	1109640	448207.72	5.29%
2026-01-09	38.82	38.89	0.39	1.01%	38.50	40.38	1243590	487699.81	5.93%
2026-01-08	37.09	38.50	1.42	3.83%	36.72	38.95	958758	363882.12	4.57%
2026-01-07	37.50	37.08	-0.15	-0.40%	36.67	38.58	967359	362223.41	4.61%
2026-01-06	35.58	37.23	1.46	4.08%	35.46	37.41	998558	365662.44	4.76%
2026-01-05	36.05	35.77	0.33	0.93%	35.28	36.39	664842	237522.17	3.20%
2025-12-31	35.33	35.44	-0.02	-0.06%	34.80	36.42	499690	177215.53	2.40%
2025-12-30	35.69	35.46	-0.59	-1.64%	35.28	36.02	463737	165187.70	2.23%
2025-12-29	35.15	36.05	1.26	3.62%	35.15	36.88	744979	266919.25	3.58%
2025-12-26	35.01	34.79	-0.10	-0.29%	34.46	35.18	467339	162348.61	2.25%
2025-12-25	33.74	34.89	1.14	3.38%	33.68	35.05	515920	178661.39	2.48%
2025-12-24	33.30	33.75	0.32	0.96%	33.21	33.90	233734	78620.72	1.12%
2025-12-23	34.18	33.43	-0.75	-2.19%	33.34	34.18	308304	103721.40	1.48%
2025-12-22	34.45	34.18	0.04	0.12%	33.90	34.77	351498	120511.31	1.69%
2025-12-19	33.48	34.14	0.67	2.00%	33.48	34.35	329732	112296.78	1.58%
2025-12-18	32.59	33.47	0.59	1.79%	32.53	33.91	353098	118059.41	1.70%
2025-12-17	32.80	32.88	-0.01	-0.03%	32.26	33.10	230589	75213.87	1.11%
2025-12-16	33.40	32.89	-0.70	-2.08%	32.63	33.49	257014	84534.38	1.24%
2025-12-15	32.29	33.59	1.32	4.09%	32.27	34.34	479290	159971.52	2.30%
2025-12-12	32.80	32.27	-0.55	-1.68%	32.17	32.80	326977	105741.07	1.57%
2025-12-11	33.33	32.82	-0.50	-1.50%	32.80	33.44	177144	58504.60	0.85%
2025-12-10	33.09	33.32	0.19	0.57%	32.81	33.43	152915	50761.59	0.73%
2025-12-09	33.57	33.13	-0.37	-1.10%	33.07	33.63	199935	66528.47	0.96%
2025-12-08	33.53	33.50	0.01	0.03%	33.45	34.04	244656	82581.10	1.18%
2025-12-05	33.17	33.49	0.29	0.87%	33.00	33.51	136555	45457.23	0.66%
2025-12-04	33.25	33.20	-0.11	-0.33%	32.96	33.45	135202	44853.36	0.65%
2025-12-03	33.81	33.31	-0.41	-1.22%	33.25	33.85	146600	48979.84	0.70%
2025-12-02	34.17	33.72	-0.49	-1.43%	33.70	34.17	131563	44631.29	0.63%
2025-12-01	33.97	34.21	0.27	0.80%	33.96	34.24	129771	44306.76	0.62%
2025-11-28	33.90	33.94	0.01	0.03%	33.33	33.94	190711	64037.21	0.92%
2025-11-27	34.33	33.93	-0.38	-1.11%	33.85	34.34	147462	50231.39	0.71%
2025-11-26	35.00	34.31	-0.79	-2.25%	34.20	35.00	203726	70270.68	0.98%
2025-11-25	35.41	35.10	-0.29	-0.82%	35.00	35.41	120486	42282.78	0.58%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58