中航成飞（302132）历史行情

以下为中航成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
2026-10-05	57.190	57.760	58.200	57.040	0.760	1.333%	479.37万	2.77亿	0.818%
2026-10-02	57.190	57.760	58.200	57.040	0.760	1.333%	479.37万	2.77亿	0.818%
2026-10-01	57.190	57.760	58.200	57.040	0.760	1.333%	479.37万	2.77亿	0.818%
2026-09-30	57.190	57.760	58.200	57.040	0.760	1.333%	4.79万	0.00亿	0.000%
2026-09-29	58.670	57.000	59.160	56.200	-1.730	-2.946%	7.65万	0.00亿	0.000%
2026-09-28	58.160	58.730	59.080	57.800	0.630	1.084%	5.38万	0.00亿	0.000%
2026-09-27	59.440	58.100	59.600	57.680	-1.340	-2.254%	608.58万	3.55亿	1.038%
2026-09-24	59.440	58.100	59.600	57.680	-1.340	-2.254%	6.09万	0.00亿	0.000%
2026-09-23	59.880	59.440	60.340	58.950	-0.510	-0.851%	5.75万	0.00亿	0.000%
2026-09-22	60.220	59.950	60.500	59.350	-0.420	-0.696%	5.97万	0.00亿	0.000%
2026-09-21	59.160	60.370	61.450	59.040	1.230	2.080%	7.63万	0.00亿	0.000%
2026-09-18	59.700	59.140	60.450	59.000	-0.360	-0.605%	6.18万	0.00亿	0.000%
2026-09-17	59.500	59.500	59.880	58.680	-0.200	-0.335%	4.63万	0.00亿	0.000%
2026-09-16	59.740	59.700	60.080	58.780	-0.080	-0.134%	6.51万	0.00亿	0.000%
2026-09-15	60.440	59.780	61.280	59.570	-0.710	-1.174%	6.21万	0.00亿	0.000%
2026-09-14	63.050	60.490	63.690	60.470	-2.930	-4.620%	10.99万	0.00亿	0.000%
2026-09-11	64.010	63.420	64.660	62.820	-0.930	-1.445%	9.45万	0.00亿	0.000%
2026-09-10	64.880	64.350	65.480	63.550	-0.800	-1.228%	9.81万	0.00亿	0.000%
2026-09-09	61.900	65.150	66.430	61.480	2.940	4.726%	16.93万	0.00亿	0.000%
2026-09-08	61.060	62.210	62.680	61.060	0.880	1.435%	8.16万	0.00亿	0.000%
2026-09-07	63.100	61.330	63.100	61.000	-1.970	-3.112%	10.20万	0.00亿	0.000%
2026-09-04	62.980	63.300	64.440	62.800	-0.450	-0.706%	11.63万	0.00亿	0.000%
2026-09-03	63.390	63.750	64.480	62.020	0.350	0.552%	15.20万	0.00亿	0.000%
2026-09-02	60.300	63.400	65.910	60.300	2.640	4.345%	27.96万	0.00亿	0.000%
2026-09-01	59.340	60.760	61.800	59.300	1.060	1.776%	9.79万	0.00亿	0.000%
2026-08-31	59.660	59.700	60.310	59.080	-0.300	-0.500%	6.69万	0.00亿	0.000%
2026-08-28	59.600	60.000	61.000	59.130	0.290	0.486%	7.89万	0.00亿	0.000%
2026-08-27	57.550	59.710	60.270	57.310	2.040	3.537%	11.19万	0.00亿	0.000%
2026-08-26	56.100	57.670	58.760	56.100	1.590	2.835%	7.78万	0.00亿	0.000%
2026-08-25	56.500	56.080	56.980	55.900	-0.620	-1.093%	4.30万	0.00亿	0.000%
2026-08-24	56.000	56.700	57.980	55.050	-0.140	-0.246%	5.92万	0.00亿	0.000%
2026-08-21	56.580	56.840	57.220	56.310	-0.250	-0.438%	4.48万	0.00亿	0.000%
2026-08-20	57.400	57.090	58.270	56.920	0.070	0.123%	4.42万	0.00亿	0.000%
2026-08-19	60.270	57.020	60.390	57.020	-3.040	-5.062%	9.71万	0.00亿	0.000%
2026-08-18	59.400	60.060	60.250	58.240	0.660	1.111%	9.17万	0.00亿	0.000%
2026-08-17	58.280	59.400	59.770	57.350	1.400	2.414%	11.55万	0.00亿	0.000%
2026-08-14	57.200	58.000	59.560	57.200	0.520	0.905%	10.10万	0.00亿	0.000%
2026-08-13	57.890	57.480	59.080	57.480	-0.410	-0.708%	6.77万	0.00亿	0.000%
2026-08-12	58.080	57.890	58.430	57.810	-0.270	-0.464%	4.19万	0.00亿	0.000%
2026-08-11	58.600	58.160	58.700	57.590	-1.620	-2.710%	8.32万	0.00亿	0.000%
2026-08-10	56.970	59.780	60.100	56.790	2.820	4.951%	11.61万	0.00亿	0.000%
2026-08-07	57.700	56.960	57.770	56.350	-0.890	-1.538%	6.85万	0.00亿	0.000%
2026-08-06	57.970	57.850	58.340	57.110	-0.120	-0.207%	5.12万	0.00亿	0.000%
2026-08-05	57.990	57.970	58.320	57.560	-0.020	-0.034%	5.47万	0.00亿	0.000%
2026-08-04	57.960	57.990	58.250	57.550	0.090	0.155%	5.34万	0.00亿	0.000%
2026-08-03	58.270	57.900	58.620	57.780	-0.620	-1.059%	5.41万	0.00亿	0.000%
2026-07-31	58.140	58.520	59.680	57.930	-0.220	-0.375%	8.69万	0.00亿	0.000%
2026-07-30	58.010	58.740	59.490	58.010	0.310	0.531%	8.36万	0.00亿	0.000%
2026-07-29	56.690	58.430	58.660	56.600	1.490	2.617%	8.61万	0.00亿	0.000%
2026-07-28	56.360	56.940	57.300	55.670	0.030	0.053%	7.10万	0.00亿	0.000%
2026-07-27	55.190	56.910	57.350	54.280	1.220	2.191%	9.11万	0.00亿	0.000%
2026-07-24	57.800	55.690	59.600	55.680	-2.000	-3.467%	11.40万	0.00亿	0.000%
2026-07-23	56.000	57.690	58.190	55.740	1.350	2.396%	8.61万	0.00亿	0.000%
2026-07-22	54.900	56.340	56.760	54.280	1.240	2.250%	9.00万	0.00亿	0.000%
2026-07-21	54.870	55.100	55.760	54.500	-0.130	-0.235%	8.58万	0.00亿	0.000%
2026-07-20	52.930	55.230	55.250	52.930	2.320	4.385%	10.65万	0.00亿	0.000%
2026-07-17	53.670	52.910	54.770	52.710	-0.460	-0.862%	7.13万	0.00亿	0.000%
2026-07-16	52.950	53.370	55.200	52.800	0.140	0.263%	6.67万	0.00亿	0.000%
2026-07-15	52.440	53.230	53.930	52.080	0.710	1.352%	5.44万	0.00亿	0.000%
2026-07-14	54.150	52.520	54.280	51.760	-1.640	-3.028%	7.42万	0.00亿	0.000%
2026-07-13	56.400	54.160	56.440	54.060	-2.940	-5.149%	8.43万	0.00亿	0.000%
2026-07-10	55.250	57.100	58.500	54.850	1.290	2.311%	11.25万	0.00亿	0.000%
2026-07-09	55.570	55.810	55.970	54.040	0.280	0.504%	6.41万	0.00亿	0.000%
2026-07-08	56.700	55.530	56.900	55.450	-1.160	-2.046%	5.64万	0.00亿	0.000%
2026-07-07	56.860	56.690	57.900	56.510	-0.420	-0.735%	5.76万	0.00亿	0.000%
2026-07-06	58.860	57.110	58.930	57.080	-1.600	-2.725%	7.15万	0.00亿	0.000%
2026-07-03	57.090	58.710	59.110	57.020	1.860	3.272%	10.48万	0.00亿	0.000%
2026-07-02	58.000	56.850	58.930	56.850	-1.650	-2.821%	8.85万	0.00亿	0.000%
2026-07-01	57.640	58.500	59.300	57.640	0.180	0.309%	9.67万	0.00亿	0.000%
2026-06-30	56.750	58.320	58.750	56.750	0.980	1.709%	7.92万	0.00亿	0.000%
2026-06-29	56.990	57.340	57.790	55.810	0.260	0.456%	6.69万	0.00亿	0.000%
2026-06-26	57.770	57.080	58.530	56.500	-0.820	-1.416%	7.65万	0.00亿	0.000%
2026-06-25	57.610	57.900	58.190	56.900	-0.050	-0.086%	7.07万	0.00亿	0.000%
2026-06-24	58.410	57.950	58.600	57.350	-0.460	-0.788%	5.87万	0.00亿	0.000%
2026-06-23	60.000	58.410	60.670	58.150	-1.840	-3.054%	6.88万	0.00亿	0.000%
2026-06-22	58.600	60.250	60.250	57.900	0.920	1.551%	8.43万	0.00亿	0.000%
2026-06-18	60.100	59.330	60.600	59.080	-0.870	-1.445%	7.01万	0.00亿	0.000%
2026-06-17	60.500	60.200	60.700	59.420	-0.700	-1.149%	8.12万	0.00亿	0.000%
2026-06-16	61.000	60.900	61.940	60.470	-0.064	-0.105%	7.18万	0.00亿	0.000%
2026-06-15	61.294	60.964	61.414	59.994	-2.460	-3.879%	14.59万	0.00亿	0.000%
2026-06-12	57.614	63.424	63.914	57.604	6.210	10.854%	22.28万	0.00亿	0.000%
2026-06-11	55.644	57.214	57.744	55.054	0.920	1.634%	9.87万	0.00亿	0.000%
2026-06-10	56.534	56.294	57.584	56.014	-0.230	-0.407%	6.08万	0.00亿	0.000%
2026-06-09	56.874	56.524	57.204	55.974	-0.120	-0.212%	6.70万	0.00亿	0.000%
2026-06-08	57.124	56.644	58.514	56.194	-1.280	-2.210%	6.55万	0.00亿	0.000%
2026-06-05	58.484	57.924	59.054	57.904	-0.460	-0.788%	5.31万	0.00亿	0.000%
2026-06-04	59.814	58.384	60.014	58.194	-2.030	-3.360%	7.64万	0.00亿	0.000%
2026-06-03	60.114	60.414	60.954	59.614	-0.080	-0.132%	6.34万	0.00亿	0.000%
2026-06-02	61.794	60.494	62.104	60.414	-1.650	-2.655%	5.78万	0.00亿	0.000%
2026-06-01	62.904	62.144	62.904	61.744	0.240	0.388%	4.86万	0.00亿	0.000%
2026-05-29	61.404	61.904	63.954	60.724	0.100	0.162%	8.58万	0.00亿	0.000%
2026-05-28	61.194	61.804	61.914	61.114	0.490	0.799%	4.57万	0.00亿	0.000%
2026-05-27	62.614	61.314	62.934	60.614	-1.510	-2.404%	7.16万	0.00亿	0.000%
2026-05-26	63.364	62.824	63.654	62.194	-0.810	-1.273%	6.82万	0.00亿	0.000%
2026-05-25	64.814	63.634	65.594	62.974	-0.990	-1.532%	8.51万	0.00亿	0.000%
2026-05-22	64.734	64.624	65.124	64.114	0.010	0.015%	5.34万	0.00亿	0.000%
2026-05-21	65.264	64.614	66.284	64.614	-0.610	-0.935%	6.93万	0.00亿	0.000%
2026-05-20	66.724	65.224	66.764	65.174	-1.490	-2.233%	7.04万	0.00亿	0.000%
2026-05-19	66.824	66.714	67.224	66.314	-0.110	-0.165%	5.54万	0.00亿	0.000%
2026-05-18	67.414	66.824	67.914	66.614	-0.990	-1.460%	7.29万	0.00亿	0.000%
2026-05-15	68.854	67.814	69.604	67.794	-1.420	-2.051%	8.13万	0.00亿	0.000%
2026-05-14	72.164	69.234	72.164	69.224	-2.920	-4.047%	11.09万	0.00亿	0.000%
2026-05-13	72.714	72.154	73.304	71.594	-1.560	-2.116%	14.35万	0.00亿	0.000%
2026-05-12	69.414	73.714	75.164	68.314	4.300	6.195%	24.50万	0.00亿	0.000%
2026-05-11	69.914	69.414	70.114	69.214	-0.180	-0.259%	10.09万	0.00亿	0.000%
2026-05-08	67.734	69.594	69.724	67.734	1.860	2.746%	13.78万	0.00亿	0.000%
2026-05-07	68.214	67.734	68.414	67.194	-0.090	-0.133%	6.88万	0.00亿	0.000%
2026-05-06	66.904	67.824	68.114	66.844	1.120	1.679%	8.71万	0.00亿	0.000%
2026-04-30	66.774	66.704	67.254	66.514	-0.230	-0.344%	5.25万	0.00亿	0.000%
2026-04-29	66.384	66.934	67.704	66.314	0.540	0.813%	6.10万	0.00亿	0.000%
2026-04-28	67.024	66.394	67.454	66.064	-1.230	-1.819%	4.94万	0.00亿	0.000%
2026-04-27	66.814	67.624	67.644	65.494	0.790	1.182%	5.89万	0.00亿	0.000%
2026-04-24	68.164	66.834	68.454	66.724	-1.620	-2.367%	6.29万	0.00亿	0.000%
2026-04-23	68.864	68.454	69.504	68.174	-0.380	-0.552%	5.34万	0.00亿	0.000%
2026-04-22	68.604	68.834	68.894	68.114	-0.040	-0.058%	4.51万	0.00亿	0.000%
2026-04-21	69.614	68.874	70.004	68.664	-0.530	-0.764%	5.18万	0.00亿	0.000%
2026-04-20	68.514	69.404	69.714	68.514	0.860	1.255%	6.69万	0.00亿	0.000%
2026-04-17	68.504	68.544	68.804	67.684	0.000	0.000%	5.04万	0.00亿	0.000%
2026-04-16	68.774	68.544	69.334	68.024	-0.220	-0.320%	5.08万	0.00亿	0.000%
2026-04-15	70.114	68.764	70.554	68.664	-0.950	-1.363%	6.69万	0.00亿	0.000%
2026-04-14	68.984	69.714	70.274	68.484	0.190	0.273%	7.86万	0.00亿	0.000%
2026-04-13	67.314	69.524	70.364	67.114	2.010	2.977%	10.57万	0.00亿	0.000%
2026-04-10	66.944	67.514	68.084	66.834	0.900	1.351%	5.44万	0.00亿	0.000%
2026-04-09	67.114	66.614	67.234	66.514	-1.040	-1.537%	4.36万	0.00亿	0.000%
2026-04-08	66.504	67.654	67.704	66.444	0.000	0.000%	5.95万	0.00亿	0.000%
2026-04-07	65.614	65.754	66.014	65.214	0.000	0.000%	2.88万	0.00亿	0.000%
2026-04-03	66.144	65.464	66.414	65.284	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-02	66.784	66.144	67.314	66.134	0.000	0.000%	3.33万	0.00亿	0.000%
2026-04-01	67.234	67.074	67.564	66.514	0.000	0.000%	4.40万	0.00亿	0.000%