中航沈飞(600760)每日行情

日期	开盘价	最高价	最低价	收盘价	成交量	成交额	涨跌额	涨跌幅
2021-09-16	72.80	73.79	71.00	71.24	132320手	95552万	-2.05	-2.80%
2021-09-15	72.58	74.23	70.02	73.29	204597手	147433万	0.39	0.54%
2021-09-14	73.88	75.26	72.40	72.90	181376手	133357万	-0.40	-0.55%
2021-09-13	74.93	75.99	72.38	73.30	154115手	113559万	-1.63	-2.17%
2021-09-10	76.86	76.86	74.40	74.93	210376手	158584万	-1.93	-2.51%
2021-09-09	72.88	77.49	72.31	76.86	263280手	196832万	3.66	5.00%
2021-09-08	75.18	75.77	72.80	73.20	201886手	148782万	-1.90	-2.53%
2021-09-07	74.70	76.91	74.01	75.10	175712手	132703万	0.30	0.40%
2021-09-06	73.90	75.50	71.83	74.80	233530手	172634万	-0.12	-0.16%
2021-09-03	79.89	80.70	74.03	74.92	322828手	246107万	-5.09	-6.36%
2021-09-02	78.21	81.11	78.20	80.01	166192手	133007万	0.21	0.26%
2021-09-01	83.38	83.98	75.01	79.80	367150手	290562万	-2.25	-2.74%
2021-08-31	84.50	85.76	79.60	82.05	411349手	340383万	1.39	1.72%
2021-08-30	77.90	83.68	77.90	80.66	372233手	299958万	4.26	5.58%
2021-08-27	77.01	77.68	75.28	76.40	204658手	156006万	-1.13	-1.46%
2021-08-26	78.40	80.32	76.98	77.53	219561手	172634万	-1.37	-1.74%
2021-08-25	79.00	81.20	76.47	78.90	257612手	202381万	-1.10	-1.38%
2021-08-24	77.00	80.50	73.93	80.00	508308手	391755万	0.31	0.39%
2021-08-23	74.30	80.32	73.22	79.69	544972手	428833万	6.67	9.13%
2021-08-20	74.18	76.25	72.80	73.02	260154手	192294万	-2.41	-3.19%
2021-08-19	74.50	77.00	73.01	75.43	290894手	219518万	0.43	0.57%
2021-08-18	71.30	76.58	70.40	75.00	416752手	310247万	4.00	5.63%
2021-08-17	72.00	73.43	70.58	71.00	223641手	161340万	-0.90	-1.25%
2021-08-16	72.35	73.60	71.00	71.90	184164手	133406万	-0.49	-0.68%
2021-08-13	71.55	74.54	70.50	72.39	287339手	208932万	0.40	0.56%
2021-08-12	74.97	75.49	71.68	71.99	289514手	211082万	-3.41	-4.52%
2021-08-11	76.00	77.24	74.43	75.40	304589手	229553万	-1.39	-1.81%
2021-08-10	73.55	78.58	73.55	76.79	442254手	340603万	2.17	2.91%
2021-08-09	74.62	77.25	73.58	74.62	279884手	210414万	0.00	0.00%
2021-08-06	74.33	75.40	71.50	74.62	398604手	292515万	-0.54	-0.72%
2021-08-05	75.25	78.00	74.00	75.16	495547手	378035万	0.06	0.08%
2021-08-04	71.50	76.11	71.21	75.10	354950手	263524万	2.89	4.00%
2021-08-03	71.99	75.03	70.43	72.21	395585手	287718万	0.16	0.22%
2021-08-02	68.92	73.46	67.12	72.05	384556手	273042万	4.22	6.22%
2021-07-30	69.92	71.29	66.72	67.83	343981手	236827万	-2.33	-3.32%
2021-07-29	67.00	71.05	66.04	70.16	461290手	316576万	5.16	7.94%
2021-07-28	67.40	67.51	63.00	65.00	442685手	287477万	-3.55	-5.18%
2021-07-27	70.56	74.48	68.47	68.55	588643手	419925万	-2.45	-3.45%
2021-07-26	74.00	78.88	71.00	71.00	685213手	517149万	-2.77	-3.75%
2021-07-23	69.88	76.68	68.37	73.77	517296手	370877万	3.87	5.54%
2021-07-22	66.73	71.00	65.80	69.90	377713手	258457万	2.64	3.92%
2021-07-21	64.94	68.88	64.60	67.26	352485手	236695万	1.88	2.88%
2021-07-20	63.90	66.36	63.40	65.38	293596手	190341万	0.36	0.55%
2021-07-19	67.00	67.45	63.90	65.02	376408手	244942万	-2.18	-3.24%
2021-07-16	63.98	68.93	63.07	67.20	550751手	368661万	2.70	4.19%
2021-07-15	64.84	65.90	62.85	64.50	267936手	171632万	0.50	0.78%
2021-07-14	66.77	67.78	63.75	64.00	414861手	269399万	-3.10	-4.62%
2021-07-13	65.69	68.06	65.35	67.10	333766手	222443万	0.87	1.31%
2021-07-12	65.07	67.40	63.58	66.23	464451手	305386万	1.31	2.02%
2021-07-09	65.00	66.74	62.90	64.92	731138手	475138万	1.24	1.95%
2021-07-08	58.20	63.68	57.89	63.68	485876手	302964万	5.79	10.00%
2021-07-07	52.00	57.89	51.80	57.89	448850手	253441万	5.26	9.99%
2021-07-06	51.35	52.79	50.36	52.63	184525手	95383万	1.29	2.51%
2021-07-05	51.68	52.72	51.17	51.34	163596手	84711万	-0.83	-1.59%
2021-07-02	55.10	55.13	50.80	52.17	368906手	193568万	-4.01	-7.14%
2021-07-01	61.40	62.36	55.96	56.18	322072手	187666万	-4.12	-6.83%
2021-06-30	58.70	60.30	57.55	60.30	194059手	114550万	1.21	2.05%
2021-06-29	59.04	60.45	59.04	59.09	156494手	93388万	-0.55	-0.92%
2021-06-28	60.12	60.74	58.67	59.64	184461手	109871万	0.01	0.02%
2021-06-25	57.60	59.63	55.87	59.63	221904手	128416万	0.49	0.83%
2021-06-24	60.82	62.00	58.80	59.14	180301手	108372万	-25.20	-29.88%
2021-06-23	82.68	84.66	82.12	84.34	139243手	116496万	1.15	1.38%
2021-06-22	85.05	85.10	81.52	83.19	180281手	149858万	-1.71	-2.01%
2021-06-21	78.88	85.00	78.73	84.90	226340手	185039万	6.44	8.21%
2021-06-18	76.00	79.98	75.43	78.46	152472手	119165万	2.46	3.24%
2021-06-17	75.20	76.08	74.05	76.00	84154手	63294万	0.83	1.10%
2021-06-16	75.61	77.15	72.21	75.17	126693手	94704万	-0.46	-0.61%
2021-06-15	74.86	76.91	74.05	75.63	102729手	77794万	0.08	0.11%
2021-06-11	79.62	79.63	75.20	75.55	173576手	133124万	-4.06	-5.10%
2021-06-10	79.30	80.87	78.34	79.61	149810手	119541万	0.32	0.40%
2021-06-09	79.02	80.95	77.05	79.29	227419手	179552万	1.74	2.24%
2021-06-08	75.06	77.80	75.06	77.55	158159手	121515万	1.55	2.04%
2021-06-07	75.88	77.60	74.93	76.00	141389手	107723万	1.10	1.47%
2021-06-04	71.80	75.99	71.65	74.90	187661手	140092万	2.91	4.04%
2021-06-03	72.92	74.00	71.78	71.99	127638手	92760万	-1.06	-1.45%
2021-06-02	75.50	76.62	72.84	73.05	148466手	110460万	-2.47	-3.27%
2021-06-01	77.11	78.73	75.44	75.52	136408手	104715万	-2.26	-2.91%
2021-05-31	75.80	78.84	75.05	77.78	157293手	121421万	2.02	2.67%
2021-05-28	74.90	76.49	73.86	75.76	109381手	82474万	0.32	0.42%
2021-05-27	75.71	77.10	75.00	75.44	114249手	86524万	-0.42	-0.55%
2021-05-26	75.70	78.00	74.90	75.86	170737手	130424万	0.07	0.09%
2021-05-25	71.18	76.90	70.13	75.79	229158手	170758万	4.56	6.40%
2021-05-24	70.28	71.93	69.82	71.23	97025手	68902万	1.16	1.66%
2021-05-21	72.58	72.80	69.34	70.07	148805手	104471万	-1.95	-2.71%
2021-05-20	72.65	74.88	71.80	72.02	153402手	112189万	-0.36	-0.50%
2021-05-19	72.10	74.19	71.68	72.38	159080手	115758万	-0.62	-0.85%
2021-05-18	69.20	74.13	68.56	73.00	235402手	170603万	3.22	4.62%
2021-05-17	70.10	71.58	69.02	69.78	224043手	156969万	0.18	0.26%
2021-05-14	65.46	70.47	64.10	69.60	261564手	178868万	4.41	6.76%
2021-05-13	64.85	68.35	64.60	65.19	186505手	123785万	-0.45	-0.69%
2021-05-12	66.20	66.78	64.57	65.64	163695手	107291万	-1.77	-2.63%
2021-05-11	61.01	67.42	60.71	67.41	310889手	203912万	6.12	9.98%
2021-05-10	61.24	61.43	59.60	61.29	91728手	55398万	0.01	0.02%
2021-05-07	60.90	62.43	60.30	61.28	105032手	64501万	0.28	0.46%
2021-05-06	57.11	61.89	56.77	61.00	190606手	114047万	3.26	5.65%
2021-04-30	59.05	59.91	55.52	57.74	282181手	160937万	-3.94	-6.39%
2021-04-29	62.23	62.84	61.50	61.68	75227手	46664万	-0.41	-0.66%
2021-04-28	61.12	62.29	61.11	62.09	62655手	38693万	0.40	0.65%
2021-04-27	62.96	62.96	60.89	61.69	92661手	57236万	-1.68	-2.65%
2021-04-26	62.93	65.31	62.91	63.37	136951手	87981万	0.59	0.94%
2021-04-23	62.34	63.22	62.12	62.78	70542手	44244万	0.18	0.29%
2021-04-22	63.00	63.85	62.40	62.60	82207手	51788万	-0.23	-0.37%
2021-04-21	63.43	63.67	62.08	62.83	93310手	58599万	-1.27	-1.98%
2021-04-20	63.81	65.40	63.28	64.10	112947手	72660万	-0.37	-0.57%
2021-04-19	62.83	64.50	61.80	64.47	119026手	75723万	1.66	2.64%
2021-04-16	62.85	63.39	62.23	62.81	57859手	36274万	-0.01	-0.02%
2021-04-15	62.32	63.00	61.82	62.82	56416手	35199万	0.13	0.21%
2021-04-14	61.30	62.71	61.30	62.69	68843手	42891万	0.72	1.16%
2021-04-13	60.99	62.38	60.75	61.97	80101手	49409万	0.65	1.06%
2021-04-12	63.89	64.59	60.87	61.32	158442手	98942万	-3.42	-5.28%
2021-04-09	65.99	67.15	64.64	64.74	123428手	81387万	-0.82	-1.25%
2021-04-08	64.87	66.16	64.09	65.56	89343手	58321万	0.29	0.44%
2021-04-07	66.30	66.40	64.78	65.27	109921手	71719万	-1.70	-2.54%
2021-04-06	66.15	67.59	66.15	66.97	122510手	81908万	0.88	1.33%
2021-04-02	65.76	67.20	64.80	66.09	133607手	87902万	-0.39	-0.59%
2021-04-01	65.53	66.60	64.53	66.48	131830手	86557万	1.57	2.42%
2021-03-31	68.70	69.10	64.58	64.91	273916手	181326万	-4.29	-6.20%
2021-03-30	66.77	69.20	65.30	69.20	302276手	206712万	6.29	10.00%
2021-03-29	63.31	64.74	62.67	62.91	123339手	78514万	0.64	1.03%
2021-03-26	60.40	62.56	60.32	62.27	106517手	65935万	1.87	3.10%
2021-03-25	60.00	61.48	59.51	60.40	86585手	52418万	-0.08	-0.13%
2021-03-24	63.46	64.60	59.67	60.48	159799手	97940万	-3.50	-5.47%
2021-03-23	62.75	64.27	62.35	63.98	113629手	72200万	0.93	1.48%
2021-03-22	62.80	63.43	61.28	63.05	127358手	79494万	-0.45	-0.71%
2021-03-19	60.79	66.00	60.42	63.50	219143手	139092万	1.72	2.78%
2021-03-18	60.50	62.75	60.37	61.78	108919手	67208万	0.88	1.45%
2021-03-17	60.75	61.69	60.20	60.90	81215手	49575万	0.44	0.73%
2021-03-16	61.00	61.89	59.50	60.46	93308手	56552万	-0.76	-1.24%