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%