中航沈飞(600760)每周行情

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
2022-06-23	57.30	59.10	55.03	58.98	513610手	294264万	2.05	3.60%
2022-06-17	58.75	59.55	55.87	56.93	607409手	349991万	-1.49	-2.55%
2022-06-10	57.24	59.26	55.55	58.42	710494手	407844万	1.19	2.08%
2022-06-02	54.20	58.12	53.90	57.23	460411手	259116万	3.12	5.77%
2022-05-27	55.00	56.87	52.01	54.11	687091手	373251万	-1.22	-2.21%
2022-05-20	56.01	56.32	53.53	55.33	409605手	224453万	0.23	0.42%
2022-05-13	53.22	56.50	52.80	55.10	728265手	400428万	2.30	4.36%
2022-05-06	50.40	54.19	50.04	52.80	344337手	181315万	2.90	5.81%
2022-04-29	50.25	50.25	42.66	49.90	649920手	304236万	-0.80	-1.58%
2022-04-22	51.80	54.57	50.60	50.70	453223手	240218万	-1.62	-3.10%
2022-04-15	53.09	53.32	49.51	52.32	517930手	265373万	-1.06	-1.99%
2022-04-08	56.27	56.30	52.72	53.38	403269手	218072万	-3.11	-5.50%
2022-04-01	58.91	61.40	55.65	56.49	666054手	385318万	-3.31	-5.54%
2022-03-25	55.03	62.54	55.03	59.80	838339手	490409万	4.63	8.39%
2022-03-18	54.00	57.77	53.81	55.17	990762手	556483万	0.27	0.49%
2022-03-11	54.83	55.12	47.45	54.90	833678手	436186万	0.57	1.05%
2022-03-04	56.40	58.88	53.86	54.33	947081手	535362万	-1.37	-2.46%
2022-02-25	53.00	57.85	51.45	55.70	1192138手	649145万	2.76	5.21%
2022-02-18	52.50	54.65	52.18	52.94	766479手	408260万	1.05	2.02%
2022-02-11	52.70	54.00	50.33	51.89	501809手	262993万	0.29	0.56%
2022-01-28	53.05	55.26	50.90	51.60	650960手	345236万	-1.48	-2.79%
2022-01-21	60.11	62.23	51.09	53.08	1011310手	567544万	-6.92	-11.53%
2022-01-14	61.90	63.43	59.94	60.00	473483手	293502万	-2.11	-3.40%
2022-01-07	67.20	69.00	61.80	62.11	529501手	341732万	-5.93	-8.71%
2021-12-31	66.78	69.48	65.12	68.04	525443手	354972万	1.24	1.86%
2021-12-24	68.22	69.28	65.96	66.80	455363手	306109万	-2.10	-3.05%
2021-12-17	70.66	72.28	68.85	68.90	557961手	393877万	-2.16	-3.04%
2021-12-10	74.75	75.39	70.62	71.06	640012手	463470万	-3.84	-5.13%
2021-12-03	69.00	75.64	68.33	74.90	793108手	579834万	4.94	7.06%
2021-11-26	73.44	73.76	69.15	69.96	709483手	506601万	-3.50	-4.76%
2021-11-19	79.40	80.20	71.19	73.46	957239手	715082万	-6.01	-7.56%
2021-11-12	74.76	79.88	74.00	79.47	770992手	598963万	3.87	5.12%
2021-11-05	77.04	80.12	74.47	75.60	1066509手	822981万	0.10	0.13%
2021-10-29	69.33	75.77	68.50	75.50	820220手	593275万	6.65	9.66%
2021-10-22	67.11	69.56	67.10	68.85	506230手	346431万	1.79	2.67%
2021-10-15	67.05	70.15	60.05	67.06	868541手	569950万	0.46	0.69%
2021-10-08	68.90	69.18	66.03	66.60	107362手	72256万	-1.74	-2.55%
2021-09-30	72.90	73.95	66.30	68.34	577205手	400491万	-5.13	-6.98%
2021-09-24	68.71	74.80	68.10	73.47	519368手	379010万	3.76	5.39%
2021-09-17	74.93	75.99	67.00	69.71	874179手	630013万	-5.22	-6.97%
2021-09-10	73.90	77.49	71.83	74.93	1084786手	809537万	0.01	0.01%
2021-09-03	77.90	85.76	74.03	74.92	1639753手	1310019万	-1.48	-1.94%
2021-08-27	74.30	81.20	73.22	76.40	1735113手	1351611万	3.38	4.63%
2021-08-20	72.35	77.00	70.40	73.02	1375605手	1016808万	0.63	0.87%
2021-08-13	74.62	78.58	70.50	72.39	1603582手	1200585万	-2.23	-2.99%
2021-08-06	68.92	78.00	67.12	74.62	2029243手	1494836万	6.79	10.01%
2021-07-30	74.00	78.88	63.00	67.83	2521813手	1777955万	-5.94	-8.05%
2021-07-23	67.00	76.68	63.40	73.77	1917501手	1301314万	6.57	9.78%
2021-07-16	65.07	68.93	62.85	67.20	2031767手	1337523万	2.28	3.51%
2021-07-09	51.68	66.74	50.36	64.92	2013987手	1211639万	12.75	24.44%
2021-07-02	60.12	62.36	50.80	52.17	1225994手	699045万	-7.46	-12.51%
2021-06-25	78.88	85.10	55.87	59.63	948072手	688183万	-18.83	-24.00%
2021-06-18	74.86	79.98	72.21	78.46	466049手	354959万	2.91	3.85%
2021-06-11	75.88	80.95	74.93	75.55	850354手	661456万	0.65	0.87%
2021-06-04	75.80	78.84	71.65	74.90	757469手	569449万	-0.86	-1.14%
2021-05-28	70.28	78.00	69.82	75.76	720551手	539084万	5.69	8.12%
2021-05-21	70.10	74.88	68.56	70.07	920734手	659994万	0.47	0.68%
2021-05-14	61.24	70.47	59.60	69.60	1014383手	669256万	8.32	13.58%
2021-05-07	57.11	62.43	56.77	61.28	295639手	178549万	3.54	6.13%
2021-04-30	62.93	65.31	55.52	57.74	649677手	391514万	-5.04	-8.03%
2021-04-23	62.83	65.40	61.80	62.78	478034手	303016万	-0.03	-0.05%
2021-04-16	63.89	64.59	60.75	62.81	421663手	262717万	-1.93	-2.98%
2021-04-09	66.15	67.59	64.09	64.74	445203手	293336万	-1.35	-2.04%
2021-04-02	63.31	69.20	62.67	66.09	964972手	641012万	3.82	6.13%
2021-03-26	62.80	64.60	59.51	62.27	593889手	367989万	-1.23	-1.94%
2021-03-19	62.05	66.00	59.50	63.50	620176手	385101万	1.38	2.22%
2021-03-12	73.47	73.90	60.11	62.12	897090手	575602万	-11.34	-15.44%
2021-03-05	81.65	85.55	72.82	73.46	885034手	710757万	-7.64	-9.42%
2021-02-26	81.60	86.80	72.65	81.10	1127851手	904352万	-0.47	-0.58%
2021-02-19	81.01	83.00	78.99	81.57	299546手	241885万	0.75	0.93%
2021-02-10	73.84	82.51	72.02	80.82	595423手	468197万	7.79	10.67%
2021-02-05	77.00	80.95	72.90	73.03	735683手	566126万	-3.83	-4.98%
2021-01-29	89.00	95.32	74.93	76.86	1310280手	1101910万	-10.08	-11.59%
2021-01-22	83.60	86.95	80.30	86.94	1365239手	1144866万	3.34	4.00%
2021-01-15	97.90	98.45	78.89	83.60	1640494手	1447140万	-11.85	-12.41%
2021-01-08	81.30	100.15	80.00	95.45	1550629手	1408824万	17.27	22.09%
2020-12-31	74.50	78.88	70.40	78.18	971153手	719166万	3.58	4.80%
2020-12-25	63.59	79.01	62.50	74.60	1393424手	987941万	12.47	20.07%
2020-12-18	58.92	66.35	58.92	62.13	918060手	583001万	3.00	5.07%
2020-12-11	62.48	65.30	58.00	59.13	880108手	537998万	-3.57	-5.69%
2020-12-04	59.80	63.30	58.21	62.70	719235手	441824万	3.13	5.25%
2020-11-27	55.50	59.58	52.31	59.57	932585手	526342万	3.50	6.24%
2020-11-20	52.78	57.98	50.20	56.07	943995手	509544万	3.44	6.54%
2020-11-13	52.00	53.99	51.00	52.63	485953手	254744万	0.18	0.34%
2020-11-06	51.47	57.13	50.50	52.45	684843手	367441万	0.62	1.20%
2020-10-30	55.97	58.50	51.50	51.83	582243手	323449万	-4.09	-7.31%
2020-10-23	61.43	61.65	55.71	55.92	553326手	327524万	-4.84	-7.97%
2020-10-16	59.25	66.20	58.53	60.76	1043653手	655029万	2.52	4.33%
2020-10-09	58.00	58.24	56.66	58.24	141760手	81559万	0.95	1.66%
2020-09-30	53.80	57.78	53.37	57.29	396237手	223132万	3.39	6.29%
2020-09-25	56.74	60.57	53.79	53.90	721040手	409591万	-1.58	-2.85%
2020-09-18	53.87	55.65	52.15	55.48	622192手	335230万	1.61	2.99%
2020-09-11	57.26	59.90	52.76	53.87	862451手	482516万	-3.39	-5.92%
2020-09-04	58.65	61.16	55.58	57.26	1153895手	675940万	-1.34	-2.29%
2020-08-28	60.95	61.79	56.88	58.60	853281手	500680万	-1.79	-2.96%
2020-08-21	66.00	70.52	59.47	60.39	1390169手	899470万	-5.76	-8.71%
2020-08-14	72.06	78.70	63.40	66.15	1754990手	1207496万	-7.25	-9.88%
2020-08-07	64.85	77.49	62.01	73.40	2477001手	1685402万	9.47	14.81%
2020-07-31	64.11	68.68	59.65	63.93	1970276手	1264529万	-1.87	-2.84%
2020-07-24	61.80	74.50	59.99	65.80	3008695手	1982901万	6.33	10.64%
2020-07-17	55.00	64.35	51.18	59.47	3232107手	1857028万	2.75	4.85%
2020-07-10	35.90	56.72	35.90	56.72	923082手	402215万	21.50	61.05%
2020-07-03	32.10	35.85	31.91	35.22	723463手	244273万	2.97	9.21%
2020-06-24	32.14	32.71	32.00	32.25	240322手	77628万	0.10	0.31%
2020-06-19	32.59	33.76	31.88	32.15	557068手	181404万	-0.50	-1.53%
2020-06-12	32.71	33.43	31.86	32.65	430069手	140172万	0.09	0.28%
2020-06-05	33.30	34.44	32.32	32.56	421451手	140791万	-1.04	-3.10%
2020-05-29	32.92	33.60	32.44	33.60	408082手	135048万	0.81	2.47%