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
2021-08-05 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%
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%