中航西飞（000768）历史行情

以下为中航西飞近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-01	22.510	23.120	23.380	22.510	0.620	2.756%	3,183.53万	7.34亿	1.147%
2026-09-30	22.510	23.120	23.380	22.510	0.620	2.756%	31.84万	0.00亿	0.000%
2026-09-29	22.930	22.500	22.940	22.040	-0.420	-1.832%	28.62万	0.00亿	0.000%
2026-09-28	22.200	22.920	23.050	22.020	0.820	3.710%	42.18万	0.00亿	0.000%
2026-09-27	22.630	22.100	22.770	22.060	-0.610	-2.686%	1,806.51万	4.03亿	0.651%
2026-09-24	22.630	22.100	22.770	22.060	-0.610	-2.686%	18.07万	0.00亿	0.000%
2026-09-23	22.900	22.710	22.960	22.470	-0.130	-0.569%	15.41万	0.00亿	0.000%
2026-09-22	23.050	22.840	23.200	22.550	-0.070	-0.306%	19.62万	0.00亿	0.000%
2026-09-21	22.350	22.910	23.230	22.280	0.560	2.506%	21.90万	0.00亿	0.000%
2026-09-18	22.310	22.350	22.730	22.200	0.130	0.585%	17.35万	0.00亿	0.000%
2026-09-17	22.350	22.220	22.680	22.190	-0.130	-0.582%	15.06万	0.00亿	0.000%
2026-09-16	22.250	22.350	22.460	21.950	0.050	0.224%	20.77万	0.00亿	0.000%
2026-09-15	22.740	22.300	22.740	22.200	-0.320	-1.415%	18.67万	0.00亿	0.000%
2026-09-14	23.500	22.620	23.500	22.540	-0.920	-3.908%	32.42万	0.00亿	0.000%
2026-09-11	23.290	23.540	23.600	23.050	0.040	0.170%	28.53万	0.00亿	0.000%
2026-09-10	23.770	23.500	24.040	23.490	-0.450	-1.879%	29.28万	0.00亿	0.000%
2026-09-09	23.410	23.950	24.360	23.370	0.400	1.699%	39.58万	0.00亿	0.000%
2026-09-08	23.310	23.550	23.730	23.180	0.270	1.160%	23.66万	0.00亿	0.000%
2026-09-07	23.480	23.280	23.630	22.910	-0.420	-1.772%	38.79万	0.00亿	0.000%
2026-09-04	23.010	23.700	23.870	22.960	0.660	2.865%	53.46万	0.00亿	0.000%
2026-09-03	23.290	23.040	23.390	22.860	0.020	0.087%	36.80万	0.00亿	0.000%
2026-09-02	22.640	23.020	23.660	22.640	0.400	1.768%	71.01万	0.00亿	0.000%
2026-09-01	21.900	22.620	22.960	21.800	0.660	3.005%	49.80万	0.00亿	0.000%
2026-08-31	21.860	21.960	22.170	21.540	0.240	1.105%	27.15万	0.00亿	0.000%
2026-08-28	21.400	21.720	21.900	21.120	0.520	2.453%	38.25万	0.00亿	0.000%
2026-08-27	20.650	21.200	21.280	20.600	0.480	2.317%	26.20万	0.00亿	0.000%
2026-08-26	20.350	20.720	21.020	20.310	0.260	1.271%	27.66万	0.00亿	0.000%
2026-08-25	20.700	20.460	20.900	20.320	-0.900	-4.213%	34.48万	0.00亿	0.000%
2026-08-24	20.930	21.360	21.650	20.780	0.400	1.908%	24.67万	0.00亿	0.000%
2026-08-21	20.840	20.960	21.070	20.720	0.020	0.096%	11.58万	0.00亿	0.000%
2026-08-20	20.870	20.940	21.150	20.840	0.110	0.528%	12.75万	0.00亿	0.000%
2026-08-19	21.500	20.830	21.600	20.800	-0.670	-3.116%	22.82万	0.00亿	0.000%
2026-08-18	21.590	21.500	21.610	21.220	-0.100	-0.463%	18.36万	0.00亿	0.000%
2026-08-17	21.440	21.600	21.720	21.260	0.170	0.793%	23.49万	0.00亿	0.000%
2026-08-14	20.880	21.430	22.000	20.840	0.540	2.585%	49.47万	0.00亿	0.000%
2026-08-13	21.140	20.890	21.250	20.850	-0.110	-0.524%	19.38万	0.00亿	0.000%
2026-08-12	20.950	21.000	21.060	20.920	-0.010	-0.048%	12.21万	0.00亿	0.000%
2026-08-11	21.300	21.010	21.330	21.010	-0.530	-2.461%	24.05万	0.00亿	0.000%
2026-08-10	20.730	21.540	21.640	20.650	0.800	3.857%	37.67万	0.00亿	0.000%
2026-08-07	20.730	20.740	20.830	20.590	-0.090	-0.432%	16.64万	0.00亿	0.000%
2026-08-06	20.880	20.830	20.950	20.570	-0.030	-0.144%	20.12万	0.00亿	0.000%
2026-08-05	20.960	20.860	21.040	20.740	-0.170	-0.808%	21.58万	0.00亿	0.000%
2026-08-04	21.360	21.030	21.400	20.960	-0.320	-1.499%	23.18万	0.00亿	0.000%
2026-08-03	21.070	21.350	21.390	20.930	0.240	1.137%	23.73万	0.00亿	0.000%
2026-07-31	20.880	21.110	21.150	20.780	0.150	0.716%	24.92万	0.00亿	0.000%
2026-07-30	20.850	20.960	21.130	20.810	-0.020	-0.095%	18.78万	0.00亿	0.000%
2026-07-29	20.700	20.980	21.090	20.650	0.250	1.206%	22.34万	0.00亿	0.000%
2026-07-28	20.560	20.730	20.790	20.400	-0.020	-0.096%	17.80万	0.00亿	0.000%
2026-07-27	20.200	20.750	20.790	20.010	0.440	2.166%	21.12万	0.00亿	0.000%
2026-07-24	20.650	20.310	21.100	20.300	-0.480	-2.309%	27.93万	0.00亿	0.000%
2026-07-23	20.470	20.790	20.800	20.340	0.320	1.563%	21.47万	0.00亿	0.000%
2026-07-22	20.390	20.470	20.570	20.170	0.080	0.392%	19.12万	0.00亿	0.000%
2026-07-21	20.390	20.390	20.910	20.300	-0.010	-0.049%	30.27万	0.00亿	0.000%
2026-07-20	19.930	20.400	20.430	19.900	0.630	3.187%	33.07万	0.00亿	0.000%
2026-07-17	19.880	19.770	20.040	19.580	-0.130	-0.653%	22.40万	0.00亿	0.000%
2026-07-16	19.760	19.900	19.980	19.670	0.070	0.353%	14.65万	0.00亿	0.000%
2026-07-15	19.480	19.830	19.940	19.430	0.270	1.380%	16.82万	0.00亿	0.000%
2026-07-14	19.450	19.560	19.580	19.200	0.030	0.154%	19.25万	0.00亿	0.000%
2026-07-13	20.280	19.530	20.290	19.530	-0.960	-4.685%	33.53万	0.00亿	0.000%
2026-07-10	20.010	20.490	20.930	19.800	0.400	1.991%	37.80万	0.00亿	0.000%
2026-07-09	19.920	20.090	20.140	19.630	0.140	0.702%	18.64万	0.00亿	0.000%
2026-07-08	20.180	19.950	20.280	19.950	-0.230	-1.140%	15.40万	0.00亿	0.000%
2026-07-07	20.590	20.180	20.680	20.140	-0.410	-1.991%	19.00万	0.00亿	0.000%
2026-07-06	20.880	20.590	21.080	20.510	-0.400	-1.906%	22.71万	0.00亿	0.000%
2026-07-03	20.350	20.990	21.100	20.330	0.670	3.297%	33.20万	0.00亿	0.000%
2026-07-02	20.520	20.320	20.790	20.310	-0.370	-1.788%	22.32万	0.00亿	0.000%
2026-07-01	20.290	20.690	20.920	20.270	0.210	1.025%	31.97万	0.00亿	0.000%
2026-06-30	20.160	20.480	20.510	20.120	0.310	1.537%	26.97万	0.00亿	0.000%
2026-06-29	19.950	20.170	20.450	19.580	0.260	1.306%	26.84万	0.00亿	0.000%
2026-06-26	19.950	19.910	20.120	19.570	-0.100	-0.500%	28.24万	0.00亿	0.000%
2026-06-25	19.980	20.010	20.260	19.900	-0.080	-0.398%	21.85万	0.00亿	0.000%
2026-06-24	20.350	20.090	20.420	20.050	-0.350	-1.712%	21.90万	0.00亿	0.000%
2026-06-23	21.120	20.440	21.120	20.360	-0.550	-2.620%	27.46万	0.00亿	0.000%
2026-06-22	20.260	20.990	21.000	20.190	0.550	2.691%	30.86万	0.00亿	0.000%
2026-06-18	20.930	20.440	20.980	20.360	-0.700	-3.311%	32.11万	0.00亿	0.000%
2026-06-17	20.740	21.140	21.220	20.520	0.160	0.763%	34.47万	0.00亿	0.000%
2026-06-16	21.240	20.980	21.720	20.940	-0.500	-2.328%	42.53万	0.00亿	0.000%
2026-06-15	21.250	21.480	21.660	21.110	-1.230	-5.416%	68.75万	0.00亿	0.000%
2026-06-12	22.710	22.710	22.710	22.710	2.080	10.082%	27.86万	0.00亿	0.000%
2026-06-11	19.670	20.630	20.830	19.490	0.760	3.825%	42.13万	0.00亿	0.000%
2026-06-10	19.850	19.870	20.420	19.750	-0.130	-0.650%	22.01万	0.00亿	0.000%
2026-06-09	20.200	20.000	20.340	19.820	-0.100	-0.498%	20.16万	0.00亿	0.000%
2026-06-08	20.450	20.100	20.800	19.980	-0.780	-3.736%	30.49万	0.00亿	0.000%
2026-06-05	20.880	20.880	21.110	20.830	-0.070	-0.334%	21.03万	0.00亿	0.000%
2026-06-04	21.690	20.950	21.690	20.850	-0.790	-3.634%	32.15万	0.00亿	0.000%
2026-06-03	21.910	21.740	21.950	21.620	-0.250	-1.137%	17.74万	0.00亿	0.000%
2026-06-02	21.890	21.990	22.090	21.460	0.100	0.457%	23.33万	0.00亿	0.000%
2026-06-01	21.700	21.890	21.940	21.560	0.290	1.343%	16.23万	0.00亿	0.000%
2026-05-29	21.540	21.600	21.770	21.330	0.060	0.279%	21.57万	0.00亿	0.000%
2026-05-28	21.460	21.540	21.790	21.340	-0.050	-0.232%	17.73万	0.00亿	0.000%
2026-05-27	21.950	21.590	22.050	21.560	-0.580	-2.616%	23.99万	0.00亿	0.000%
2026-05-26	21.540	22.170	22.180	21.210	0.520	2.402%	37.82万	0.00亿	0.000%
2026-05-25	21.540	21.650	21.710	21.360	0.050	0.231%	27.60万	0.00亿	0.000%
2026-05-22	22.130	21.600	22.310	21.560	-0.570	-2.571%	40.15万	0.00亿	0.000%
2026-05-21	22.830	22.170	22.950	22.100	-0.580	-2.549%	34.35万	0.00亿	0.000%
2026-05-20	23.070	22.750	23.120	22.660	-0.520	-2.235%	30.53万	0.00亿	0.000%
2026-05-19	23.000	23.270	23.300	22.880	0.220	0.954%	26.83万	0.00亿	0.000%
2026-05-18	23.430	23.050	23.630	22.940	-0.470	-1.998%	37.24万	0.00亿	0.000%
2026-05-15	24.000	23.520	24.050	23.450	-0.560	-2.326%	41.58万	0.00亿	0.000%
2026-05-14	25.110	24.080	25.170	24.050	-1.030	-4.102%	54.90万	0.00亿	0.000%
2026-05-13	25.180	25.110	25.350	24.780	-0.290	-1.142%	59.17万	0.00亿	0.000%
2026-05-12	24.800	25.400	25.640	24.430	0.790	3.210%	104.11万	0.00亿	0.000%
2026-05-11	24.600	24.610	25.030	24.350	0.310	1.276%	74.03万	0.00亿	0.000%
2026-05-08	23.340	24.300	24.350	23.270	0.990	4.247%	72.95万	0.00亿	0.000%
2026-05-07	23.350	23.310	23.410	23.090	-0.050	-0.214%	29.51万	0.00亿	0.000%
2026-05-06	23.710	23.360	23.710	23.280	0.010	0.043%	38.04万	0.00亿	0.000%
2026-04-30	23.300	23.350	23.560	23.270	0.000	0.000%	21.43万	0.00亿	0.000%
2026-04-29	23.110	23.350	23.390	22.770	-0.010	-0.043%	23.85万	0.00亿	0.000%
2026-04-28	23.550	23.360	23.610	23.360	-0.240	-1.017%	22.04万	0.00亿	0.000%
2026-04-27	23.640	23.600	23.720	23.420	-0.030	-0.127%	18.28万	0.00亿	0.000%
2026-04-24	24.010	23.630	24.050	23.620	-0.500	-2.072%	29.91万	0.00亿	0.000%
2026-04-23	24.050	24.130	24.840	23.870	0.080	0.333%	36.49万	0.00亿	0.000%
2026-04-22	24.090	24.050	24.100	23.950	-0.160	-0.661%	22.61万	0.00亿	0.000%
2026-04-21	24.600	24.210	24.640	24.120	-0.430	-1.745%	33.21万	0.00亿	0.000%
2026-04-20	24.520	24.640	24.690	24.270	0.120	0.489%	32.47万	0.00亿	0.000%
2026-04-17	24.520	24.520	24.600	24.170	-0.050	-0.204%	19.04万	0.00亿	0.000%
2026-04-16	24.550	24.570	24.730	24.360	0.050	0.204%	20.06万	0.00亿	0.000%
2026-04-15	25.050	24.520	25.060	24.460	-0.200	-0.809%	26.08万	0.00亿	0.000%
2026-04-14	24.700	24.720	24.820	24.550	0.020	0.081%	22.12万	0.00亿	0.000%
2026-04-13	24.210	24.700	25.050	24.100	0.440	1.814%	30.06万	0.00亿	0.000%
2026-04-10	24.010	24.260	24.440	24.010	0.350	1.464%	22.64万	0.00亿	0.000%
2026-04-09	24.250	23.910	24.260	23.880	-0.570	-2.328%	22.89万	0.00亿	0.000%
2026-04-08	24.330	24.480	24.500	24.070	0.810	3.422%	24.35万	0.00亿	0.000%
2026-04-07	23.870	23.670	24.010	23.570	0.000	0.000%	16.96万	0.00亿	0.000%
2026-04-03	24.220	23.870	24.350	23.700	0.000	0.000%	17.94万	0.00亿	0.000%
2026-04-02	24.540	24.220	24.730	24.130	0.000	0.000%	17.40万	0.00亿	0.000%
2026-04-01	24.830	24.560	24.910	24.430	0.000	0.000%	19.71万	0.00亿	0.000%