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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-27 | 38.96 | 39.49 | 0.54 | 1.39% | 38.79 | 39.79 | 131522 | 51841.36 | 0.63% |
| 2025-06-26 | 39.18 | 38.95 | -0.23 | -0.59% | 38.94 | 39.84 | 162537 | 64115.05 | 0.78% |
| 2025-06-25 | 38.44 | 39.18 | 0.74 | 1.93% | 38.38 | 39.30 | 174937 | 68167.62 | 0.84% |
| 2025-06-24 | 37.80 | 38.44 | 0.35 | 0.92% | 37.67 | 38.80 | 146886 | 56231.41 | 0.71% |
| 2025-06-23 | 37.12 | 38.09 | 0.97 | 2.61% | 37.12 | 38.41 | 164482 | 62347.07 | 0.79% |
| 2025-06-20 | 37.40 | 37.12 | -0.40 | -1.07% | 37.10 | 37.53 | 71894 | 26806.23 | 0.35% |
| 2025-06-19 | 38.19 | 37.52 | -0.73 | -1.91% | 37.27 | 38.19 | 137971 | 51873.65 | 0.66% |
| 2025-06-18 | 37.81 | 38.25 | 0.41 | 1.08% | 37.80 | 38.48 | 119133 | 45502.33 | 0.57% |
| 2025-06-17 | 38.14 | 37.84 | -0.21 | -0.55% | 37.72 | 38.14 | 81229 | 30789.49 | 0.39% |
| 2025-06-16 | 38.98 | 38.85 | 0.01 | 0.03% | 38.27 | 38.99 | 99700 | 38566.59 | 0.48% |
| 2025-06-13 | 38.46 | 38.84 | 0.51 | 1.33% | 38.27 | 38.86 | 142626 | 55035.78 | 0.69% |
| 2025-06-12 | 38.76 | 38.33 | -0.37 | -0.96% | 38.23 | 38.77 | 98475 | 37794.38 | 0.47% |
| 2025-06-11 | 38.63 | 38.70 | 0.10 | 0.26% | 38.43 | 39.10 | 103834 | 40327.06 | 0.50% |
| 2025-06-10 | 39.50 | 38.60 | -1.27 | -3.19% | 38.54 | 39.58 | 229535 | 89196.03 | 1.10% |
| 2025-06-09 | 40.28 | 39.87 | -0.27 | -0.67% | 39.50 | 40.66 | 150213 | 60173.82 | 0.72% |
| 2025-06-06 | 39.87 | 40.14 | 0.27 | 0.68% | 39.82 | 40.34 | 75005 | 30130.65 | 0.36% |
| 2025-06-05 | 39.70 | 39.87 | 0.17 | 0.43% | 39.48 | 40.05 | 79917 | 31833.26 | 0.38% |
| 2025-06-04 | 39.78 | 39.70 | -0.13 | -0.33% | 39.61 | 39.90 | 59959 | 23839.35 | 0.29% |
| 2025-06-03 | 39.15 | 39.83 | 0.61 | 1.56% | 38.92 | 39.98 | 126721 | 50026.60 | 0.61% |
| 2025-05-30 | 39.15 | 39.22 | 0.03 | 0.08% | 38.80 | 39.34 | 65863 | 25738.95 | 0.32% |
| 2025-05-29 | 38.83 | 39.19 | 0.37 | 0.95% | 38.76 | 39.36 | 70108 | 27454.80 | 0.34% |
| 2025-05-28 | 38.69 | 38.82 | 0.08 | 0.21% | 38.62 | 39.18 | 64977 | 25285.25 | 0.31% |
| 2025-05-27 | 39.56 | 38.74 | -0.87 | -2.20% | 38.60 | 39.69 | 132188 | 51359.29 | 0.64% |
| 2025-05-26 | 39.72 | 39.61 | -0.16 | -0.40% | 39.41 | 39.90 | 76407 | 30291.54 | 0.37% |
| 2025-05-23 | 40.10 | 39.77 | -0.47 | -1.17% | 39.77 | 40.23 | 83794 | 33494.82 | 0.40% |
| 2025-05-22 | 40.17 | 40.24 | -0.06 | -0.15% | 39.81 | 40.57 | 93428 | 37612.88 | 0.45% |
| 2025-05-21 | 40.01 | 40.30 | 0.12 | 0.30% | 39.90 | 40.67 | 115241 | 46431.16 | 0.55% |
| 2025-05-20 | 40.10 | 40.18 | 0.09 | 0.22% | 39.57 | 40.24 | 119765 | 47774.13 | 0.58% |
| 2025-05-19 | 39.79 | 40.09 | 0.27 | 0.68% | 39.60 | 40.25 | 102849 | 41120.26 | 0.49% |
| 2025-05-16 | 39.53 | 39.82 | 0.22 | 0.56% | 39.35 | 39.99 | 105282 | 41849.62 | 0.51% |
| 2025-05-15 | 40.45 | 39.60 | -0.86 | -2.13% | 39.60 | 40.45 | 160687 | 64034.32 | 0.77% |
| 2025-05-14 | 40.79 | 40.46 | -0.50 | -1.22% | 40.33 | 40.95 | 159052 | 64427.97 | 0.76% |
| 2025-05-13 | 42.36 | 40.96 | -1.27 | -3.01% | 40.68 | 42.36 | 261775 | 107847.58 | 1.26% |
| 2025-05-12 | 40.84 | 42.23 | 1.39 | 3.40% | 40.75 | 43.65 | 470525 | 199202.75 | 2.26% |
| 2025-05-09 | 42.37 | 40.84 | -1.44 | -3.41% | 40.80 | 42.45 | 213267 | 88011.13 | 1.02% |
| 2025-05-08 | 41.84 | 42.28 | 0.34 | 0.81% | 41.21 | 42.39 | 197688 | 82585.02 | 0.95% |
| 2025-05-07 | 41.00 | 41.94 | 1.34 | 3.30% | 41.00 | 42.00 | 282710 | 117480.42 | 1.36% |
| 2025-05-06 | 40.69 | 40.60 | -0.03 | -0.07% | 40.23 | 40.76 | 137187 | 55544.59 | 0.66% |
| 2025-04-30 | 40.91 | 40.63 | -0.09 | -0.22% | 40.44 | 41.50 | 127526 | 52124.41 | 0.61% |
| 2025-04-29 | 40.20 | 40.72 | -0.28 | -0.68% | 39.73 | 41.23 | 161114 | 65474.36 | 0.77% |
| 2025-04-28 | 40.81 | 41.00 | 0.24 | 0.59% | 40.68 | 41.23 | 113454 | 46434.07 | 0.55% |
| 2025-04-25 | 40.88 | 40.76 | 0.09 | 0.22% | 40.66 | 41.10 | 80692 | 32941.99 | 0.39% |
| 2025-04-24 | 40.80 | 40.67 | -0.23 | -0.56% | 40.48 | 41.15 | 88322 | 35974.27 | 0.42% |
| 2025-04-23 | 41.63 | 40.90 | -0.63 | -1.52% | 40.85 | 41.83 | 110127 | 45226.50 | 0.53% |
| 2025-04-22 | 41.60 | 41.53 | -0.18 | -0.43% | 41.35 | 41.88 | 69641 | 28962.16 | 0.33% |
| 2025-04-21 | 42.10 | 41.71 | -0.32 | -0.76% | 41.03 | 42.58 | 139532 | 58392.67 | 0.67% |
| 2025-04-18 | 41.91 | 42.03 | -0.05 | -0.12% | 41.53 | 42.20 | 78982 | 33129.44 | 0.38% |
| 2025-04-17 | 42.17 | 42.08 | -0.53 | -1.24% | 41.98 | 42.66 | 88888 | 37559.57 | 0.43% |
| 2025-04-16 | 42.43 | 42.61 | 0.01 | 0.02% | 41.96 | 42.98 | 96334 | 40769.15 | 0.46% |
| 2025-04-15 | 43.00 | 42.60 | -0.55 | -1.27% | 41.88 | 43.00 | 151513 | 64012.56 | 0.73% |
| 2025-04-14 | 43.57 | 43.15 | -0.20 | -0.46% | 42.70 | 43.62 | 134449 | 57854.20 | 0.65% |
| 2025-04-11 | 42.56 | 43.35 | 0.60 | 1.40% | 42.21 | 44.00 | 231938 | 100588.09 | 1.11% |
| 2025-04-10 | 42.94 | 42.75 | -0.19 | -0.44% | 41.95 | 43.30 | 205748 | 88160.76 | 0.99% |
| 2025-04-09 | 41.01 | 42.94 | 1.64 | 3.97% | 40.81 | 43.70 | 343114 | 146873.00 | 1.65% |
| 2025-04-08 | 39.66 | 41.30 | 1.78 | 4.50% | 39.66 | 41.44 | 301037 | 122375.44 | 1.45% |
深证大盘股票行情在线 K线走势图
