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
2022-01-21	52.70	53.95	51.09	53.08	436244手	228234万	-3.69	-6.50%
2022-01-20	59.00	59.20	56.11	56.77	246498手	141015万	-2.18	-3.70%
2022-01-19	61.81	61.81	58.00	58.95	150082手	89101万	-2.86	-4.63%
2022-01-18	61.17	62.23	60.96	61.81	74315手	45861万	0.28	0.46%
2022-01-17	60.11	61.66	59.70	61.53	104169手	63331万	1.53	2.55%
2022-01-14	61.60	62.15	59.94	60.00	137039手	83286万	-1.96	-3.16%
2022-01-13	63.20	63.37	61.90	61.96	65927手	41112万	-1.24	-1.96%
2022-01-12	61.90	63.27	61.86	63.20	88336手	55357万	1.34	2.17%
2022-01-11	63.40	63.43	61.50	61.86	92527手	57529万	-1.32	-2.09%
2022-01-10	61.90	63.30	61.90	63.18	89652手	56216万	1.07	1.72%
2022-01-07	63.09	64.24	61.80	62.11	107257手	67560万	-0.84	-1.33%
2022-01-06	63.70	63.95	61.81	62.95	145634手	91394万	-0.98	-1.53%
2022-01-05	67.45	67.82	63.31	63.93	162306手	105287万	-3.43	-5.09%
2022-01-04	67.20	69.00	67.12	67.36	114302手	77489万	-0.68	-1.00%
2021-12-31	69.14	69.18	67.50	68.04	120910手	82171万	-0.54	-0.79%
2021-12-30	67.19	69.48	67.02	68.58	149567手	102725万	1.17	1.74%
2021-12-29	67.02	67.91	66.71	67.41	115545手	77810万	0.44	0.66%
2021-12-28	66.05	66.97	65.12	66.97	75690手	50015万	0.95	1.44%
2021-12-27	66.78	67.28	65.80	66.02	63730手	42249万	-0.78	-1.17%
2021-12-24	67.39	67.84	66.20	66.80	71939手	48125万	-0.59	-0.88%
2021-12-23	67.67	68.50	66.80	67.39	75770手	51229万	-0.28	-0.41%
2021-12-22	67.90	68.53	67.50	67.67	63833手	43344万	-0.23	-0.34%
2021-12-21	66.38	68.08	66.03	67.90	88773手	59581万	1.51	2.27%
2021-12-20	68.22	69.28	65.96	66.39	155047手	103828万	-2.51	-3.64%
2021-12-17	70.55	71.25	68.85	68.90	126173手	87939万	-2.19	-3.08%
2021-12-16	70.10	71.24	70.10	71.09	85937手	60776万	0.99	1.41%
2021-12-15	71.10	71.49	70.04	70.10	94613手	66692万	-1.05	-1.48%
2021-12-14	70.44	72.28	70.30	71.15	139192手	99469万	0.28	0.40%
2021-12-13	70.66	71.30	69.89	70.87	112044手	78998万	-0.19	-0.27%
2021-12-10	71.45	71.89	70.70	71.06	117061手	83195万	-0.38	-0.53%
2021-12-09	72.09	72.58	71.00	71.44	123901手	88486万	-1.11	-1.53%
2021-12-08	71.95	72.80	71.53	72.55	100137手	72298万	1.00	1.40%
2021-12-07	74.46	75.20	70.62	71.55	163531手	118350万	-2.95	-3.96%
2021-12-06	74.75	75.39	73.66	74.50	135381手	101140万	-0.40	-0.53%
2021-12-03	73.00	75.64	73.00	74.90	208880手	156224万	2.59	3.58%
2021-12-02	72.85	73.37	72.26	72.31	85689手	62338万	-0.54	-0.74%
2021-12-01	73.00	73.69	72.20	72.85	105310手	76692万	-0.13	-0.18%
2021-11-30	72.20	74.47	72.10	72.98	180700手	132823万	0.68	0.94%
2021-11-29	69.00	72.45	68.33	72.30	212528手	151756万	2.34	3.35%
2021-11-26	69.68	70.87	69.15	69.96	112738手	79086万	0.28	0.40%
2021-11-25	70.40	70.99	69.35	69.68	118117手	82683万	-0.73	-1.04%
2021-11-24	71.90	72.50	70.00	70.41	145894手	103405万	-1.45	-2.02%
2021-11-23	73.20	73.20	71.00	71.86	153388手	110679万	-1.31	-1.79%
2021-11-22	73.44	73.76	72.00	73.17	179343手	130746万	-0.29	-0.40%
2021-11-19	74.00	74.48	73.22	73.46	121404手	89470万	-0.79	-1.06%
2021-11-18	73.04	75.45	71.80	74.25	169037手	124724万	0.87	1.19%
2021-11-17	72.66	74.39	71.19	73.38	178809手	130475万	0.72	0.99%
2021-11-16	75.48	77.42	72.13	72.66	267075手	198773万	-3.62	-4.75%
2021-11-15	79.40	80.20	76.00	76.28	220911手	171639万	-3.19	-4.01%
2021-11-12	77.45	79.88	77.21	79.47	219941手	173886万	2.02	2.61%
2021-11-11	76.00	77.80	75.28	77.45	127455手	97935万	0.47	0.61%
2021-11-10	77.84	79.40	76.00	76.98	157133手	121796万	-0.92	-1.18%
2021-11-09	75.95	79.00	75.63	77.90	178610手	138902万	1.55	2.03%
2021-11-08	74.76	76.58	74.00	76.35	87853手	66442万	0.75	0.99%
2021-11-05	77.51	78.55	75.57	75.60	120486手	92746万	-2.47	-3.16%
2021-11-04	76.60	78.88	76.10	78.07	162798手	126269万	0.95	1.23%
2021-11-03	77.50	77.70	74.47	77.12	200486手	152596万	-1.35	-1.72%
2021-11-02	76.00	80.12	75.70	78.47	303173手	236676万	2.97	3.93%
2021-11-01	77.04	78.58	74.88	75.50	279565手	214692万	0.00	0.00%
2021-10-29	73.00	75.77	71.23	75.50	257614手	191778万	2.82	3.88%
2021-10-28	71.01	74.20	71.00	72.68	165372手	120196万	0.71	0.99%
2021-10-27	72.00	73.00	70.54	71.97	159896手	114731万	1.18	1.67%
2021-10-26	70.47	71.20	69.97	70.79	101326手	71537万	0.27	0.38%
2021-10-25	69.33	70.85	68.50	70.52	136011手	95031万	1.67	2.43%
2021-10-22	68.50	69.16	67.72	68.85	73836手	50598万	0.29	0.42%
2021-10-21	68.55	69.50	67.68	68.56	86367手	58971万	-0.71	-1.02%
2021-10-20	67.86	69.36	67.69	69.27	118122手	81213万	1.41	2.08%
2021-10-19	69.09	69.28	67.27	67.86	108238手	73516万	-1.19	-1.72%
2021-10-18	67.11	69.56	67.10	69.05	119666手	82131万	1.99	2.97%
2021-10-15	67.14	67.65	66.48	67.06	108288手	72704万	-0.09	-0.13%
2021-10-14	63.29	68.45	63.11	67.15	218557手	146203万	2.97	4.63%
2021-10-13	61.00	64.43	60.05	64.18	265891手	165807万	-1.14	-1.75%
2021-10-12	67.50	67.50	64.41	65.32	135851手	89400万	-2.39	-3.53%
2021-10-11	67.05	70.15	66.75	67.71	139952手	95833万	1.11	1.67%
2021-10-08	68.90	69.18	66.03	66.60	107362手	72256万	-1.74	-2.55%
2021-09-30	66.99	68.68	66.93	68.34	115765手	78939万	2.03	3.06%
2021-09-29	69.58	70.17	66.30	66.31	170053手	115008万	-3.93	-5.59%
2021-09-28	70.64	71.55	70.17	70.24	117414手	83192万	-0.48	-0.68%
2021-09-27	72.90	73.95	68.78	70.72	173972手	123350万	-2.75	-3.74%
2021-09-24	73.96	74.74	73.11	73.47	117073手	86358万	-0.83	-1.12%
2021-09-23	71.41	74.80	71.41	74.30	234033手	172458万	2.91	4.08%
2021-09-22	68.71	73.30	68.10	71.39	168260手	120193万	1.68	2.41%
2021-09-17	71.35	72.26	67.00	69.71	201770手	140110万	-1.53	-2.15%
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%