中航光电（002179）历史行情

以下为中航光电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
2026-10-08	33.300	33.180	34.400	33.000	-0.150	-0.450%	21.44万	0.00亿	0.000%
2026-10-07	33.300	33.330	33.850	33.080	0.430	1.307%	1,669.18万	5.58亿	0.796%
2026-10-06	33.300	33.330	33.850	33.080	0.430	1.307%	1,669.18万	5.58亿	0.796%
2026-10-05	33.300	33.330	33.850	33.080	0.430	1.307%	1,669.18万	5.58亿	0.796%
2026-10-02	33.300	33.330	33.850	33.080	0.430	1.307%	1,669.18万	5.58亿	0.796%
2026-10-01	33.300	33.330	33.850	33.080	0.430	1.307%	1,669.18万	5.58亿	0.796%
2026-09-30	33.300	33.330	33.850	33.080	0.430	1.307%	16.69万	0.00亿	0.000%
2026-09-29	33.270	32.900	33.390	32.780	-0.370	-1.112%	16.22万	0.00亿	0.000%
2026-09-28	34.240	33.270	34.250	32.870	-0.970	-2.833%	22.43万	0.00亿	0.000%
2026-09-27	34.600	34.240	34.870	34.220	-0.530	-1.524%	1,232.62万	4.25亿	0.588%
2026-09-24	34.600	34.240	34.870	34.220	-0.530	-1.524%	12.33万	0.00亿	0.000%
2026-09-23	35.180	34.770	35.220	34.750	-0.410	-1.165%	13.36万	0.00亿	0.000%
2026-09-22	36.000	35.180	36.250	35.110	-0.450	-1.263%	16.75万	0.00亿	0.000%
2026-09-21	35.520	35.630	36.080	35.310	0.110	0.310%	20.41万	0.00亿	0.000%
2026-09-18	35.000	35.520	35.590	34.990	0.740	2.128%	28.50万	0.00亿	0.000%
2026-09-17	34.690	34.780	35.440	34.600	-0.060	-0.172%	14.78万	0.00亿	0.000%
2026-09-16	34.680	34.840	35.080	34.350	0.160	0.461%	16.67万	0.00亿	0.000%
2026-09-15	34.010	34.680	35.150	34.000	0.500	1.463%	19.51万	0.00亿	0.000%
2026-09-14	35.190	34.180	35.250	34.000	-1.040	-2.953%	22.88万	0.00亿	0.000%
2026-09-11	34.520	35.220	36.080	34.480	0.390	1.120%	28.82万	0.00亿	0.000%
2026-09-10	34.400	34.830	35.050	34.170	0.230	0.665%	18.06万	0.00亿	0.000%
2026-09-09	34.050	34.600	34.740	33.970	0.590	1.735%	17.73万	0.00亿	0.000%
2026-09-08	34.140	34.010	34.300	33.960	-0.140	-0.410%	10.86万	0.00亿	0.000%
2026-09-07	34.250	34.150	34.390	33.890	-0.070	-0.205%	15.34万	0.00亿	0.000%
2026-09-04	34.780	34.220	34.880	34.070	-0.420	-1.212%	15.97万	0.00亿	0.000%
2026-09-03	34.510	34.640	34.780	34.230	0.320	0.932%	11.93万	0.00亿	0.000%
2026-09-02	34.560	34.320	34.660	34.000	-0.580	-1.662%	17.47万	0.00亿	0.000%
2026-09-01	35.240	34.900	35.240	34.810	-0.350	-0.993%	13.93万	0.00亿	0.000%
2026-08-31	34.920	35.250	35.300	34.560	0.070	0.199%	16.64万	0.00亿	0.000%
2026-08-28	35.310	35.180	35.780	35.100	-0.320	-0.901%	20.35万	0.00亿	0.000%
2026-08-27	34.990	35.500	35.660	34.250	2.130	6.383%	45.31万	0.00亿	0.000%
2026-08-26	33.480	33.370	33.680	33.250	0.000	0.000%	14.93万	0.00亿	0.000%
2026-08-25	32.870	33.370	33.920	32.370	0.360	1.091%	21.52万	0.00亿	0.000%
2026-08-24	34.500	33.010	34.990	32.700	-1.410	-4.096%	30.92万	0.00亿	0.000%
2026-08-21	34.030	34.420	34.600	33.880	0.230	0.673%	12.76万	0.00亿	0.000%
2026-08-20	34.740	34.190	34.780	34.050	-0.190	-0.553%	15.36万	0.00亿	0.000%
2026-08-19	35.420	34.380	35.580	34.350	-1.330	-3.724%	26.44万	0.00亿	0.000%
2026-08-18	35.620	35.710	36.030	35.140	-0.110	-0.307%	21.55万	0.00亿	0.000%
2026-08-17	36.010	35.820	36.020	35.120	-0.260	-0.721%	27.51万	0.00亿	0.000%
2026-08-14	35.850	36.080	37.240	35.600	0.610	1.720%	27.65万	0.00亿	0.000%
2026-08-13	35.780	35.470	36.280	35.410	-0.010	-0.028%	24.89万	0.00亿	0.000%
2026-08-12	35.060	35.480	35.760	34.950	0.300	0.853%	14.94万	0.00亿	0.000%
2026-08-11	35.160	35.180	35.510	34.800	-0.320	-0.901%	17.44万	0.00亿	0.000%
2026-08-10	35.460	35.500	35.990	35.030	0.040	0.113%	22.38万	0.00亿	0.000%
2026-08-07	34.610	35.460	35.740	34.350	0.790	2.279%	35.42万	0.00亿	0.000%
2026-08-06	34.450	34.670	34.880	33.900	-0.080	-0.230%	31.27万	0.00亿	0.000%
2026-08-05	34.050	34.750	35.220	33.940	0.340	0.988%	37.23万	0.00亿	0.000%
2026-08-04	34.090	34.410	34.600	34.080	0.340	0.998%	26.22万	0.00亿	0.000%
2026-08-03	33.700	34.070	34.160	33.680	0.030	0.088%	16.14万	0.00亿	0.000%
2026-07-31	34.430	34.040	34.580	33.850	0.660	1.977%	29.56万	0.00亿	0.000%
2026-07-30	33.330	33.380	33.820	32.850	-0.290	-0.861%	26.45万	0.00亿	0.000%
2026-07-29	32.910	33.670	33.690	32.720	0.760	2.309%	23.05万	0.00亿	0.000%
2026-07-28	33.570	32.910	33.740	32.850	-1.170	-3.433%	22.17万	0.00亿	0.000%
2026-07-27	33.520	34.080	34.100	33.340	0.750	2.250%	22.23万	0.00亿	0.000%
2026-07-24	33.780	33.330	33.990	33.300	-0.770	-2.258%	16.69万	0.00亿	0.000%
2026-07-23	34.310	34.100	34.400	33.730	-0.210	-0.612%	21.28万	0.00亿	0.000%
2026-07-22	33.870	34.310	34.830	33.670	0.240	0.704%	36.03万	0.00亿	0.000%
2026-07-21	32.410	34.070	34.150	31.900	1.800	5.578%	44.07万	0.00亿	0.000%
2026-07-20	33.500	32.270	33.680	31.880	-0.430	-1.315%	38.66万	0.00亿	0.000%
2026-07-17	33.900	32.700	34.230	32.500	-1.310	-3.852%	35.17万	0.00亿	0.000%
2026-07-16	34.400	34.010	35.030	33.800	-0.910	-2.606%	36.04万	0.00亿	0.000%
2026-07-15	36.500	34.920	36.840	34.740	-0.940	-2.621%	35.36万	0.00亿	0.000%
2026-07-14	35.190	35.860	35.860	34.040	0.630	1.788%	49.88万	0.00亿	0.000%
2026-07-13	39.000	35.230	39.000	35.190	-3.870	-9.898%	73.73万	0.00亿	0.000%
2026-07-10	40.600	39.100	41.600	39.000	-1.030	-2.567%	62.78万	0.00亿	0.000%
2026-07-09	41.290	40.130	41.690	38.700	-1.090	-2.644%	61.40万	0.00亿	0.000%
2026-07-08	43.270	41.220	44.320	41.220	-1.940	-4.495%	46.92万	0.00亿	0.000%
2026-07-07	43.500	43.160	44.330	42.750	-0.630	-1.439%	38.53万	0.00亿	0.000%
2026-07-06	42.800	43.790	45.190	41.330	1.440	3.400%	57.00万	0.00亿	0.000%
2026-07-03	43.700	42.350	44.440	42.100	-1.760	-3.990%	46.43万	0.00亿	0.000%
2026-07-02	43.380	44.110	45.670	42.010	-0.490	-1.099%	59.53万	0.00亿	0.000%
2026-07-01	46.200	44.600	46.570	44.150	-1.600	-3.463%	66.21万	0.00亿	0.000%
2026-06-30	44.360	46.200	47.210	43.230	2.100	4.762%	71.27万	0.00亿	0.000%
2026-06-29	43.100	44.100	45.450	43.030	1.410	3.303%	80.40万	0.00亿	0.000%
2026-06-26	43.030	42.690	43.870	42.190	0.350	0.827%	67.18万	0.00亿	0.000%
2026-06-25	42.120	42.340	43.870	41.800	0.350	0.834%	51.94万	0.00亿	0.000%
2026-06-24	41.200	41.990	42.580	40.510	0.490	1.181%	51.33万	0.00亿	0.000%
2026-06-23	42.740	41.500	43.100	40.890	-1.230	-2.879%	64.07万	0.00亿	0.000%
2026-06-22	41.510	42.730	43.000	41.450	1.950	4.782%	80.17万	0.00亿	0.000%
2026-06-18	38.960	40.780	41.250	38.520	1.960	5.049%	76.63万	0.00亿	0.000%
2026-06-17	37.750	38.820	40.150	37.300	0.710	1.863%	55.29万	0.00亿	0.000%
2026-06-16	38.410	38.110	38.980	37.780	-0.080	-0.209%	34.78万	0.00亿	0.000%
2026-06-15	36.300	38.190	38.400	35.930	2.180	6.054%	51.69万	0.00亿	0.000%
2026-06-12	37.210	36.010	37.850	35.880	-0.490	-1.342%	48.19万	0.00亿	0.000%
2026-06-11	36.760	36.500	37.090	36.080	-0.660	-1.776%	26.33万	0.00亿	0.000%
2026-06-10	37.050	37.160	38.280	36.010	0.020	0.054%	36.21万	0.00亿	0.000%
2026-06-09	35.870	37.140	37.200	35.340	1.810	5.123%	41.41万	0.00亿	0.000%
2026-06-08	36.770	35.330	37.350	35.120	-2.450	-6.485%	47.90万	0.00亿	0.000%
2026-06-05	38.750	37.780	39.370	37.640	-1.440	-3.672%	45.00万	0.00亿	0.000%
2026-06-04	36.510	39.220	39.860	36.300	2.300	6.230%	66.00万	0.00亿	0.000%
2026-06-03	36.010	36.920	38.240	36.010	1.290	3.621%	45.48万	0.00亿	0.000%
2026-06-02	35.900	35.630	36.040	34.790	-0.210	-0.586%	34.61万	0.00亿	0.000%
2026-06-01	36.750	35.840	37.180	35.750	-0.580	-1.593%	36.35万	0.00亿	0.000%
2026-05-29	39.000	36.420	39.460	36.150	-2.570	-6.591%	53.11万	0.00亿	0.000%
2026-05-28	38.660	38.990	39.570	38.170	0.280	0.723%	41.20万	0.00亿	0.000%
2026-05-27	39.690	38.710	40.700	38.500	-0.770	-1.950%	43.68万	0.00亿	0.000%
2026-05-26	40.450	39.480	41.900	38.950	-0.971	-2.400%	54.25万	0.00亿	0.000%
2026-05-25	40.831	40.451	40.901	38.831	-0.270	-0.663%	56.85万	0.00亿	0.000%
2026-05-22	40.521	40.721	41.161	40.251	0.470	1.168%	33.13万	0.00亿	0.000%
2026-05-21	41.001	40.251	42.151	40.151	-0.650	-1.589%	63.55万	0.00亿	0.000%
2026-05-20	39.101	40.901	41.351	39.101	1.570	3.992%	67.69万	0.00亿	0.000%
2026-05-19	38.651	39.331	39.561	38.021	0.540	1.392%	43.98万	0.00亿	0.000%
2026-05-18	39.461	38.791	40.031	38.201	-0.120	-0.308%	45.69万	0.00亿	0.000%
2026-05-15	39.821	38.911	40.651	38.551	-0.920	-2.310%	48.07万	0.00亿	0.000%
2026-05-14	41.951	39.831	42.251	39.831	-1.520	-3.676%	57.08万	0.00亿	0.000%
2026-05-13	40.271	41.351	41.951	40.161	1.050	2.605%	87.37万	0.00亿	0.000%
2026-05-12	41.221	40.301	41.951	40.121	0.240	0.599%	141.08万	0.00亿	0.000%
2026-05-11	37.131	40.061	40.061	37.131	3.690	10.145%	109.81万	0.00亿	0.000%
2026-05-08	35.961	36.371	36.581	35.551	0.310	0.860%	38.08万	0.00亿	0.000%
2026-05-07	36.691	36.061	36.691	35.871	-0.550	-1.502%	34.78万	0.00亿	0.000%
2026-05-06	36.251	36.611	36.951	36.021	0.600	1.666%	48.56万	0.00亿	0.000%
2026-04-30	35.681	36.011	36.671	35.051	0.310	0.868%	33.88万	0.00亿	0.000%
2026-04-29	34.741	35.701	35.931	34.721	0.710	2.029%	27.06万	0.00亿	0.000%
2026-04-28	36.051	34.991	36.101	34.771	-1.400	-3.847%	35.48万	0.00亿	0.000%
2026-04-27	34.051	36.391	36.511	33.651	1.730	4.991%	65.97万	0.00亿	0.000%
2026-04-24	35.291	34.661	35.901	34.631	-0.640	-1.813%	31.43万	0.00亿	0.000%
2026-04-23	35.841	35.301	36.181	35.001	-0.570	-1.589%	25.04万	0.00亿	0.000%
2026-04-22	35.651	35.871	35.891	35.401	-0.020	-0.056%	23.61万	0.00亿	0.000%
2026-04-21	36.241	35.891	36.261	35.621	-0.270	-0.747%	23.95万	0.00亿	0.000%
2026-04-20	35.111	36.161	36.401	35.101	1.050	2.991%	42.64万	0.00亿	0.000%
2026-04-17	35.001	35.111	35.551	34.551	0.040	0.114%	27.62万	0.00亿	0.000%
2026-04-16	35.351	35.071	35.601	34.951	-0.250	-0.708%	23.73万	0.00亿	0.000%
2026-04-15	36.191	35.321	36.351	35.251	-0.640	-1.780%	26.76万	0.00亿	0.000%
2026-04-14	36.381	35.961	36.411	35.761	-0.230	-0.636%	28.65万	0.00亿	0.000%
2026-04-13	35.971	36.191	36.941	35.951	0.000	0.000%	32.96万	0.00亿	0.000%
2026-04-10	36.251	36.291	36.841	35.831	0.000	0.000%	60.17万	0.00亿	0.000%
2026-04-09	34.811	36.331	36.901	34.751	0.000	0.000%	74.73万	0.00亿	0.000%
2026-04-08	34.681	35.151	35.411	34.541	0.000	0.000%	43.65万	0.00亿	0.000%
2026-04-07	32.551	34.531	34.781	32.551	0.000	0.000%	54.33万	0.00亿	0.000%
2026-04-03	32.781	32.541	32.951	32.271	0.000	0.000%	16.15万	0.00亿	0.000%
2026-04-02	33.331	32.711	33.531	32.651	0.000	0.000%	15.27万	0.00亿	0.000%
2026-04-01	33.651	33.551	33.711	33.181	0.000	0.000%	18.63万	0.00亿	0.000%