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
2021-05-14 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%
2021-03-15 62.05 63.23 60.31 61.22 117589手 72673万 -0.90 -1.45%
2021-03-12 63.04 63.04 60.62 62.12 111491手 68725万 -0.96 -1.52%
2021-03-11 61.46 63.68 60.55 63.08 139649手 87296万 1.69 2.75%
2021-03-10 63.00 63.70 60.79 61.39 147536手 91094万 -0.38 -0.61%
2021-03-09 65.00 65.60 60.11 61.77 218039手 136352万 -4.34 -6.57%
2021-03-08 73.47 73.90 66.11 66.11 280372手 192133万 -7.35 -10.01%
2021-03-05 78.74 78.78 72.82 73.46 246364手 185056万 -7.44 -9.20%
2021-03-04 82.29 85.55 80.25 80.90 176275手 146583万 -2.10 -2.53%
2021-03-03 82.20 83.68 81.50 83.00 117419手 97046万 -1.04 -1.24%
2021-03-02 82.85 84.21 80.23 84.04 195707手 161331万 1.55 1.88%
2021-03-01 81.65 82.49 78.88 82.49 149267手 120739万 1.39 1.71%
2021-02-26 82.57 85.60 79.00 81.10 231868手 189804万 -3.70 -4.36%
2021-02-25 80.00 86.80 79.05 84.80 276318手 230419万 4.81 6.01%
2021-02-24 78.93 80.93 77.70 79.99 194901手 154918万 1.86 2.38%
2021-02-23 73.05 79.18 72.65 78.13 205225手 158462万 3.03 4.04%
2021-02-22 81.60 81.74 74.77 75.10 219537手 170748万 -6.47 -7.93%
2021-02-19 80.50 83.00 80.10 81.57 150989手 122796万 1.27 1.58%
2021-02-18 81.01 81.82 78.99 80.30 148556手 119088万 -0.52 -0.64%
2021-02-10 82.20 82.20 78.10 80.82 217713手 173766万 -1.68 -2.04%
2021-02-09 75.87 82.51 74.76 82.50 253319手 202025万 7.49 9.98%
2021-02-08 73.84 75.40 72.02 75.01 124390手 92405万 1.98 2.71%
2021-02-05 76.00 76.88 72.90 73.03 122219手 91377万 -1.77 -2.37%
2021-02-04 74.56 76.50 73.73 74.80 144715手 108499万 -0.61 -0.81%
2021-02-03 80.30 80.30 75.05 75.41 189187手 145896万 -4.81 -6.00%
2021-02-02 79.00 80.95 77.30 80.22 157641手 125089万 2.12 2.71%
2021-02-01 77.00 79.15 76.98 78.10 121919手 95264万 1.24 1.61%
2021-01-29 78.90 79.78 74.93 76.86 199851手 154669万 -1.46 -1.86%
2021-01-28 78.70 81.31 77.37 78.32 193746手 153629万 -2.27 -2.82%
2021-01-27 80.10 82.48 78.79 80.59 190130手 153000万 -1.00 -1.23%
2021-01-26 88.88 89.77 81.59 81.59 338312手 284000万 -9.07 -10.00%
2021-01-25 89.00 95.32 88.88 90.66 388239手 356609万 3.72 4.28%
2021-01-22 83.60 86.95 82.27 86.94 331243手 280471万 2.70 3.21%
2021-01-21 83.72 85.33 81.90 84.24 280118手 234320万 0.43 0.51%
2021-01-20 81.00 84.84 80.30 83.81 216827手 179800万 2.23 2.73%
2021-01-19 83.88 85.55 80.38 81.58 269548手 222500万 -3.82 -4.47%
2021-01-18 83.60 86.78 82.51 85.40 267502手 227773万 1.80 2.15%
2021-01-15 82.01 83.99 78.89 83.60 283049手 231965万 1.59 1.94%
2021-01-14 89.00 89.00 81.86 82.01 405207手 338004万 -8.94 -9.83%
2021-01-13 93.87 96.31 89.18 90.95 311285手 287902万 -2.10 -2.26%
2021-01-12 88.91 93.53 88.91 93.05 277206手 253558万 4.82 5.46%
2021-01-11 97.90 98.45 87.00 88.23 363745手 335709万 -7.22 -7.56%
2021-01-08 96.20 98.80 91.02 95.45 278114手 262121万 -1.05 -1.09%
2021-01-07 91.23 100.15 90.50 96.50 312304手 297756万 3.71 4.00%
2021-01-06 88.28 95.66 87.77 92.79 288946手 266812万 3.31 3.70%
2021-01-05 87.00 93.80 86.00 89.48 360723手 321767万 3.48 4.05%
2021-01-04 81.30 86.00 80.00 86.00 310540手 260366万 7.82 10.00%
2020-12-31 73.40 78.88 72.90 78.18 257382手 195665万 4.48 6.08%
2020-12-30 71.33 76.15 71.30 73.70 228799手 168514万 1.90 2.65%
2020-12-29 72.89 74.00 70.40 71.80 191686手 138623万 -1.45 -1.98%
2020-12-28 74.50 77.50 71.80 73.25 293284手 216362万 -1.35 -1.81%
2020-12-25 74.00 75.33 70.92 74.60 233325手 171293万 1.49 2.04%
2020-12-24 73.80 79.01 72.25 73.11 403921手 305542万 0.84 1.16%
2020-12-23 66.40 72.27 65.20 72.27 313292手 217691万 6.57 10.00%
2020-12-22 66.88 68.63 65.70 65.70 195922手 131638万 -1.50 -2.23%
2020-12-21 63.59 67.37 62.50 67.20 246961手 161775万 5.07 8.16%
2020-12-18 63.13 63.90 61.65 62.13 138431手 86952万 -1.26 -1.99%
2020-12-17 63.10 63.75 61.18 63.39 141520手 88727万 -0.46 -0.72%
2020-12-16 64.00 65.33 62.62 63.85 176090手 112237万 -0.78 -1.21%
2020-12-15 63.99 66.35 62.65 64.63 225334手 146083万 1.28 2.02%
2020-12-14 58.92 64.80 58.92 63.35 236683手 149000万 4.22 7.14%
2020-12-11 60.92 61.20 58.00 59.13 122944手 72799万 -1.76 -2.89%
2020-12-10 58.83 61.97 58.50 60.89 184899手 111751万 2.39 4.08%
2020-12-09 61.40 62.70 58.28 58.50 211249手 127549万 -3.60 -5.80%
2020-12-08 62.21 65.30 61.11 62.10 176972手 111186万 -0.68 -1.08%
2020-12-07 62.48 63.19 61.05 62.78 184042手 114710万 0.08 0.13%
2020-12-04 61.54 63.30 60.18 62.70 177656手 109838万 0.20 0.32%
2020-12-03 62.20 62.94 61.55 62.50 135392手 84207万 1.77 2.92%
2020-11-30 59.80 62.75 58.21 60.73 406186手 247778万 1.16 1.95%
2020-11-27 54.20 59.58 53.85 59.57 401428手 234595万 5.41 9.99%
2020-11-26 53.20 54.61 52.31 54.16 129101手 69297万 1.31 2.48%
2020-11-25 54.30 54.67 52.80 52.85 105740手 56618万 -1.96 -3.58%
2020-11-24 55.77 57.29 54.47 54.81 142640手 79573万 -1.16 -2.07%
2020-11-23 55.50 57.07 55.00 55.97 153674手 86257万 -0.10 -0.18%
2020-11-20 55.76 57.98 54.92 56.07 249064手 140117万 0.30 0.54%
2020-11-19 51.00 56.50 50.51 55.77 286266手 156138万 4.26 8.27%
2020-11-18 51.00 51.74 50.28 51.51 89563手 45841万 0.61 1.20%
2020-11-17 53.50 53.50 50.20 50.90 156909手 80096万 -2.80 -5.21%
2020-11-16 52.78 55.30 52.78 53.70 162191手 87350万 1.07 2.03%