中航沈飞（600760）历史行情

以下为中航沈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
2026-10-09	43.650	43.320	43.980	42.870	-0.250	-0.574%	8.26万	0.00亿	0.000%
2026-10-08	43.650	43.570	44.280	43.440	-0.060	-0.138%	8.18万	0.00亿	0.000%
2026-10-07	42.650	43.630	43.870	42.570	0.980	2.298%	1,202.34万	5.24亿	0.425%
2026-10-06	42.650	43.630	43.870	42.570	0.980	2.298%	1,202.34万	5.24亿	0.425%
2026-10-05	42.650	43.630	43.870	42.570	0.980	2.298%	1,202.34万	5.24亿	0.425%
2026-10-02	42.650	43.630	43.870	42.570	0.980	2.298%	1,202.34万	5.24亿	0.425%
2026-10-01	42.650	43.630	43.870	42.570	0.980	2.298%	1,202.34万	5.24亿	0.425%
2026-09-30	42.650	43.630	43.870	42.570	0.980	2.298%	12.02万	0.00亿	0.000%
2026-09-29	43.220	42.650	43.600	41.940	-0.690	-1.592%	13.15万	0.00亿	0.000%
2026-09-28	42.700	43.340	43.490	42.700	0.310	0.720%	9.26万	0.00亿	0.000%
2026-09-27	44.000	43.030	44.080	42.710	-1.050	-2.382%	1,391.06万	6.01亿	0.492%
2026-09-24	44.000	43.030	44.080	42.710	-1.050	-2.382%	13.91万	0.00亿	0.000%
2026-09-23	44.710	44.080	44.730	44.010	-0.630	-1.409%	8.31万	0.00亿	0.000%
2026-09-22	45.000	44.710	45.330	44.250	-0.290	-0.644%	10.43万	0.00亿	0.000%
2026-09-21	43.900	45.000	45.690	43.750	1.100	2.506%	15.59万	0.00亿	0.000%
2026-09-18	44.050	43.900	44.370	43.740	-0.100	-0.227%	12.76万	0.00亿	0.000%
2026-09-17	44.340	44.000	44.660	43.770	-0.370	-0.834%	9.57万	0.00亿	0.000%
2026-09-16	44.710	44.370	44.990	43.830	-0.430	-0.960%	15.31万	0.00亿	0.000%
2026-09-15	45.480	44.800	45.770	44.760	-0.700	-1.538%	12.78万	0.00亿	0.000%
2026-09-14	47.900	45.500	48.250	45.430	-2.520	-5.248%	27.43万	0.00亿	0.000%
2026-09-11	48.580	48.020	48.900	47.630	-0.580	-1.193%	14.77万	0.00亿	0.000%
2026-09-10	48.700	48.600	49.380	48.570	-0.310	-0.634%	13.72万	0.00亿	0.000%
2026-09-09	48.100	48.910	49.550	47.800	0.800	1.663%	21.25万	0.00亿	0.000%
2026-09-08	47.350	48.110	48.180	47.120	1.000	2.123%	14.68万	0.00亿	0.000%
2026-09-07	48.150	47.110	48.150	46.880	-1.150	-2.383%	17.48万	0.00亿	0.000%
2026-09-04	47.900	48.260	48.800	47.800	0.240	0.500%	17.85万	0.00亿	0.000%
2026-09-03	48.000	48.020	48.470	47.270	-0.080	-0.166%	17.05万	0.00亿	0.000%
2026-09-02	47.640	48.100	49.520	47.320	0.470	0.987%	33.85万	0.00亿	0.000%
2026-09-01	46.700	47.630	47.830	46.690	0.710	1.513%	18.67万	0.00亿	0.000%
2026-08-31	46.400	46.920	47.050	46.160	0.400	0.860%	18.95万	0.00亿	0.000%
2026-08-28	44.910	46.520	46.780	44.900	1.390	3.080%	32.00万	0.00亿	0.000%
2026-08-27	44.630	45.130	45.880	44.490	0.260	0.579%	15.46万	0.00亿	0.000%
2026-08-26	44.210	44.870	45.240	44.090	0.550	1.241%	12.06万	0.00亿	0.000%
2026-08-25	45.000	44.320	45.040	44.320	-0.740	-1.642%	11.12万	0.00亿	0.000%
2026-08-24	44.110	45.060	45.390	43.900	1.010	2.293%	19.19万	0.00亿	0.000%
2026-08-21	43.500	44.050	44.460	43.280	0.550	1.264%	12.67万	0.00亿	0.000%
2026-08-20	43.280	43.500	43.820	43.200	-0.030	-0.069%	8.54万	0.00亿	0.000%
2026-08-19	44.000	43.530	44.150	42.850	-0.410	-0.933%	15.76万	0.00亿	0.000%
2026-08-18	44.300	43.940	44.410	43.700	-0.570	-1.281%	11.59万	0.00亿	0.000%
2026-08-17	44.390	44.510	44.700	43.780	0.080	0.180%	12.51万	0.00亿	0.000%
2026-08-14	44.190	44.430	45.490	44.160	0.070	0.158%	19.19万	0.00亿	0.000%
2026-08-13	44.220	44.360	45.530	43.920	0.200	0.453%	22.98万	0.00亿	0.000%
2026-08-12	44.300	44.160	44.800	44.120	-0.340	-0.764%	9.75万	0.00亿	0.000%
2026-08-11	44.550	44.500	45.120	43.900	-0.600	-1.330%	23.91万	0.00亿	0.000%
2026-08-10	42.570	45.100	45.370	42.420	2.540	5.968%	33.07万	0.00亿	0.000%
2026-08-07	42.500	42.560	43.000	42.030	-0.090	-0.211%	12.62万	0.00亿	0.000%
2026-08-06	42.500	42.650	42.880	42.190	0.130	0.306%	12.88万	0.00亿	0.000%
2026-08-05	43.050	42.520	43.150	42.400	-0.540	-1.254%	16.31万	0.00亿	0.000%
2026-08-04	43.350	43.060	43.650	42.940	-0.290	-0.669%	11.52万	0.00亿	0.000%
2026-08-03	43.300	43.350	43.590	43.000	-0.090	-0.207%	11.30万	0.00亿	0.000%
2026-07-31	43.680	43.440	43.990	43.400	-0.670	-1.519%	14.76万	0.00亿	0.000%
2026-07-30	43.500	44.110	44.440	43.450	0.260	0.593%	13.81万	0.00亿	0.000%
2026-07-29	43.800	43.850	44.160	43.350	0.390	0.897%	16.12万	0.00亿	0.000%
2026-07-28	43.200	43.460	43.460	42.440	0.190	0.439%	16.33万	0.00亿	0.000%
2026-07-27	43.700	43.270	43.800	42.760	-0.030	-0.069%	13.51万	0.00亿	0.000%
2026-07-24	43.800	43.300	43.990	42.940	-0.040	-0.092%	20.05万	0.00亿	0.000%
2026-07-23	42.740	43.340	43.600	42.300	0.600	1.404%	18.62万	0.00亿	0.000%
2026-07-22	41.920	42.740	42.950	41.600	0.620	1.472%	17.95万	0.00亿	0.000%
2026-07-21	42.560	42.120	42.980	41.800	0.130	0.310%	25.56万	0.00亿	0.000%
2026-07-20	40.590	41.990	42.270	40.500	1.780	4.427%	29.23万	0.00亿	0.000%
2026-07-17	39.800	40.210	40.730	39.660	0.260	0.651%	20.31万	0.00亿	0.000%
2026-07-16	39.610	39.950	40.090	39.500	0.160	0.402%	12.21万	0.00亿	0.000%
2026-07-15	38.330	39.790	40.150	38.000	0.930	2.393%	20.79万	0.00亿	0.000%
2026-07-14	38.990	38.860	39.060	38.380	-0.260	-0.665%	11.12万	0.00亿	0.000%
2026-07-13	40.200	39.120	40.200	38.910	-1.230	-3.048%	17.45万	0.00亿	0.000%
2026-07-10	39.530	40.350	41.350	39.250	0.600	1.509%	22.69万	0.00亿	0.000%
2026-07-09	39.750	39.750	39.950	39.060	-0.060	-0.151%	12.69万	0.00亿	0.000%
2026-07-08	40.390	39.810	40.390	39.810	-0.580	-1.436%	8.87万	0.00亿	0.000%
2026-07-07	40.830	40.390	40.930	40.010	-0.440	-1.078%	12.63万	0.00亿	0.000%
2026-07-06	41.630	40.830	41.890	40.810	-0.800	-1.922%	14.15万	0.00亿	0.000%
2026-07-03	40.780	41.630	41.750	40.760	0.850	2.084%	20.19万	0.00亿	0.000%
2026-07-02	41.080	40.780	41.680	40.780	-0.500	-1.211%	15.56万	0.00亿	0.000%
2026-07-01	41.000	41.280	41.890	40.600	0.180	0.438%	17.57万	0.00亿	0.000%
2026-06-30	39.920	41.100	41.360	39.920	1.060	2.647%	19.53万	0.00亿	0.000%
2026-06-29	40.400	40.040	40.850	39.350	-0.550	-1.355%	15.47万	0.00亿	0.000%
2026-06-26	39.610	40.590	40.770	38.600	0.650	1.627%	25.74万	0.00亿	0.000%
2026-06-25	40.600	39.940	40.790	39.880	-0.680	-1.674%	15.50万	0.00亿	0.000%
2026-06-24	40.900	40.620	41.100	40.520	-0.310	-0.757%	12.28万	0.00亿	0.000%
2026-06-23	41.650	40.930	42.040	40.900	-0.870	-2.081%	14.94万	0.00亿	0.000%
2026-06-22	40.880	41.800	41.820	40.580	0.530	1.284%	17.71万	0.00亿	0.000%
2026-06-18	41.910	41.270	42.280	41.100	-0.870	-2.065%	15.35万	0.00亿	0.000%
2026-06-17	42.280	42.140	42.540	41.720	-0.340	-0.800%	14.73万	0.00亿	0.000%
2026-06-16	43.180	42.480	43.530	42.440	-0.800	-1.848%	17.20万	0.00亿	0.000%
2026-06-15	43.690	43.280	44.350	43.140	-1.330	-2.981%	25.56万	0.00亿	0.000%
2026-06-12	41.960	44.610	45.000	41.960	2.990	7.184%	47.76万	0.00亿	0.000%
2026-06-11	40.770	41.620	41.990	40.540	0.570	1.389%	18.39万	0.00亿	0.000%
2026-06-10	40.990	41.050	41.970	40.790	-0.090	-0.219%	12.06万	0.00亿	0.000%
2026-06-09	40.460	41.140	41.160	39.910	0.540	1.330%	15.91万	0.00亿	0.000%
2026-06-08	40.150	40.600	41.490	40.040	0.100	0.247%	19.38万	0.00亿	0.000%
2026-06-05	41.240	40.500	41.370	40.410	-0.750	-1.818%	19.67万	0.00亿	0.000%
2026-06-04	42.200	41.250	42.250	41.080	-1.160	-2.735%	19.39万	0.00亿	0.000%
2026-06-03	43.100	42.410	43.200	42.300	-0.860	-1.988%	14.51万	0.00亿	0.000%
2026-06-02	43.530	43.270	44.000	43.100	-0.530	-1.210%	13.22万	0.00亿	0.000%
2026-06-01	42.870	43.800	43.880	42.800	0.820	1.908%	15.46万	0.00亿	0.000%
2026-05-29	42.750	42.980	43.350	41.980	0.150	0.350%	17.69万	0.00亿	0.000%
2026-05-28	42.630	42.830	43.220	42.380	0.150	0.351%	10.84万	0.00亿	0.000%
2026-05-27	43.570	42.680	43.920	42.600	-0.695	-1.602%	14.73万	0.00亿	0.000%
2026-05-26	43.735	43.375	44.015	42.985	-0.580	-1.320%	17.71万	0.00亿	0.000%
2026-05-25	45.185	43.955	45.185	43.735	-1.220	-2.701%	23.75万	0.00亿	0.000%
2026-05-22	45.725	45.175	45.995	45.005	-0.520	-1.138%	16.08万	0.00亿	0.000%
2026-05-21	45.635	45.695	46.065	45.535	0.070	0.153%	15.32万	0.00亿	0.000%
2026-05-20	46.535	45.625	46.725	45.615	-1.210	-2.584%	18.80万	0.00亿	0.000%
2026-05-19	46.565	46.835	46.855	46.245	0.470	1.014%	10.97万	0.00亿	0.000%
2026-05-18	47.035	46.365	47.365	46.145	-0.660	-1.404%	16.72万	0.00亿	0.000%
2026-05-15	47.515	47.025	47.625	46.865	-0.610	-1.281%	16.19万	0.00亿	0.000%
2026-05-14	48.835	47.635	48.835	47.535	-1.170	-2.397%	21.47万	0.00亿	0.000%
2026-05-13	49.405	48.805	49.415	48.435	-0.840	-1.692%	24.03万	0.00亿	0.000%
2026-05-12	49.115	49.645	50.705	48.015	0.540	1.100%	42.24万	0.00亿	0.000%
2026-05-11	50.185	49.105	50.185	48.935	-0.330	-0.668%	30.97万	0.00亿	0.000%
2026-05-08	48.285	49.435	49.555	48.185	1.700	3.561%	40.17万	0.00亿	0.000%
2026-05-07	47.955	47.735	47.965	47.435	-0.220	-0.459%	16.77万	0.00亿	0.000%
2026-05-06	47.625	47.955	48.265	47.625	1.250	2.676%	22.68万	0.00亿	0.000%
2026-04-30	46.835	46.705	47.205	46.535	-0.210	-0.448%	16.23万	0.00亿	0.000%
2026-04-29	46.235	46.915	47.215	45.975	-0.870	-1.821%	24.26万	0.00亿	0.000%
2026-04-28	47.965	47.785	48.285	47.545	-0.510	-1.056%	13.62万	0.00亿	0.000%
2026-04-27	48.185	48.295	48.725	47.775	0.140	0.291%	15.59万	0.00亿	0.000%
2026-04-24	49.075	48.155	49.085	48.065	-0.910	-1.855%	14.95万	0.00亿	0.000%
2026-04-23	49.585	49.065	49.935	48.645	-0.470	-0.949%	22.20万	0.00亿	0.000%
2026-04-22	49.515	49.535	49.695	49.015	-0.150	-0.302%	17.38万	0.00亿	0.000%
2026-04-21	50.435	49.685	50.685	49.615	-0.870	-1.721%	17.69万	0.00亿	0.000%
2026-04-20	50.735	50.555	50.885	50.225	-0.110	-0.217%	22.11万	0.00亿	0.000%
2026-04-17	50.245	50.665	51.135	49.945	0.430	0.856%	20.29万	0.00亿	0.000%
2026-04-16	50.395	50.235	50.675	49.835	-0.160	-0.317%	16.13万	0.00亿	0.000%
2026-04-15	51.685	50.395	51.815	50.225	-0.730	-1.428%	21.68万	0.00亿	0.000%
2026-04-14	50.785	51.125	51.205	50.645	-0.290	-0.564%	26.31万	0.00亿	0.000%
2026-04-13	48.615	51.415	51.915	48.615	0.000	0.000%	44.57万	0.00亿	0.000%
2026-04-10	47.535	48.455	48.825	47.525	0.000	0.000%	18.38万	0.00亿	0.000%
2026-04-09	48.215	47.535	48.395	47.345	0.000	0.000%	16.41万	0.00亿	0.000%
2026-04-08	47.875	48.715	48.835	47.765	0.000	0.000%	15.82万	0.00亿	0.000%
2026-04-07	48.135	47.415	48.185	47.165	0.000	0.000%	9.28万	0.00亿	0.000%
2026-04-03	48.065	47.995	48.255	47.535	0.000	0.000%	9.18万	0.00亿	0.000%
2026-04-02	48.755	48.035	48.915	47.595	0.000	0.000%	13.24万	0.00亿	0.000%
2026-04-01	49.355	48.755	49.435	48.335	0.000	0.000%	14.64万	0.00亿	0.000%