| 股票名称 | 代码 002179 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 中航光电 | 2024-05-17 五 | 36.17 | 36.17 | 37.12 | 37.35 | 36.12 | 2.63% | 0.85% | 175819 | 65032万 | 766.1 | 786.82 | 25.41 | 2 | 中航光电 | 2024-05-16 四 | 35.71 | 35.69 | 36.17 | 36.41 | 35.71 | 1.34% | 0.59% | 122224 | 44151万 | 746.49 | 766.68 | 24.76 | 3 | 中航光电 | 2024-05-15 三 | 35.97 | 35.96 | 35.69 | 36.49 | 35.53 | -0.75% | 0.53% | 109184 | 39277万 | 736.59 | 756.51 | 24.43 | 4 | 中航光电 | 2024-05-14 二 | 36.06 | 36.06 | 35.96 | 36.28 | 35.80 | -0.28% | 0.35% | 72145 | 25984万 | 742.16 | 762.23 | 24.61 | 5 | 中航光电 | 2024-05-13 一 | 36.15 | 36.18 | 36.06 | 36.99 | 35.60 | -0.33% | 0.69% | 142850 | 51941万 | 744.22 | 764.35 | 24.68 | 6 | 中航光电 | 2024-05-10 五 | 36.81 | 36.89 | 36.18 | 36.96 | 36.02 | -1.92% | 0.70% | 143552 | 52317万 | 746.7 | 766.89 | 24.76 | 7 | 中航光电 | 2024-05-09 四 | 35.44 | 35.37 | 36.89 | 37.36 | 35.18 | 4.30% | 1.42% | 292454 | 106787万 | 761.35 | 781.94 | 25.25 | 8 | 中航光电 | 2024-05-08 三 | 35.32 | 35.50 | 35.37 | 35.75 | 34.92 | -0.37% | 0.79% | 162298 | 57519万 | 729.98 | 749.72 | 24.21 | 9 | 中航光电 | 2024-05-06 一 | 34.74 | 34.38 | 34.40 | 34.95 | 34.22 | 0.06% | 0.92% | 189951 | 65596万 | 709.96 | 729.16 | 23.55 | 10 | 中航光电 | 2024-04-30 二 | 33.71 | 33.70 | 34.38 | 34.53 | 33.50 | 2.02% | 1.17% | 241242 | 82677万 | 709.55 | 728.74 | 23.53 | 11 | 中航光电 | 2024-04-29 一 | 33.10 | 33.92 | 33.70 | 33.88 | 32.03 | -0.65% | 1.69% | 348131 | 115093万 | 695.51 | 714.33 | 23.07 | 12 | 中航光电 | 2024-04-26 五 | 33.80 | 33.86 | 33.92 | 33.92 | 33.55 | 0.18% | 0.85% | 174515 | 58926万 | 700.06 | 718.99 | 21.53 | 13 | 中航光电 | 2024-04-25 四 | 34.09 | 34.15 | 33.86 | 34.14 | 33.62 | -0.85% | 0.53% | 110032 | 37234万 | 698.82 | 717.72 | 21.49 | 14 | 中航光电 | 2024-04-24 三 | 33.68 | 33.60 | 34.15 | 34.16 | 33.42 | 1.64% | 0.72% | 149113 | 50562万 | 704.8 | 723.86 | 21.68 | 15 | 中航光电 | 2024-04-23 二 | 34.07 | 33.92 | 33.60 | 34.07 | 33.50 | -0.94% | 0.75% | 155390 | 52392万 | 693.45 | 712.21 | 21.33 | 16 | 中航光电 | 2024-04-22 一 | 32.90 | 32.70 | 33.92 | 34.36 | 32.81 | 3.73% | 1.31% | 271156 | 91421万 | 700.06 | 718.99 | 21.53 | 17 | 中航光电 | 2024-04-19 五 | 32.20 | 32.45 | 32.70 | 32.90 | 32.01 | 0.77% | 0.70% | 144935 | 47054万 | 674.88 | 693.13 | 20.76 | 18 | 中航光电 | 2024-04-18 四 | 33.11 | 33.11 | 32.45 | 33.20 | 32.34 | -1.99% | 0.90% | 185493 | 60986万 | 669.72 | 687.83 | 20.6 | 19 | 中航光电 | 2024-04-17 三 | 32.76 | 32.67 | 33.11 | 33.13 | 32.11 | 1.35% | 0.79% | 163546 | 53699万 | 683.34 | 701.82 | 21.02 | 20 | 中航光电 | 2024-04-16 二 | 32.89 | 32.87 | 32.67 | 33.40 | 32.61 | -0.61% | 1.00% | 206348 | 68055万 | 674.26 | 692.49 | 20.74 | 21 | 中航光电 | 2024-04-15 一 | 31.30 | 31.39 | 32.87 | 32.93 | 31.18 | 4.71% | 1.22% | 251100 | 81248万 | 678.38 | 696.73 | 20.86 | 22 | 中航光电 | 2024-04-12 五 | 32.21 | 32.30 | 31.39 | 32.46 | 31.21 | -2.82% | 1.09% | 224733 | 71360万 | 647.84 | 665.36 | 19.93 | 23 | 中航光电 | 2024-04-11 四 | 32.60 | 32.95 | 32.30 | 32.93 | 32.21 | -1.97% | 0.67% | 137972 | 44828万 | 666.62 | 684.65 | 20.5 | 24 | 中航光电 | 2024-04-10 三 | 33.10 | 33.25 | 32.95 | 33.18 | 32.44 | -0.90% | 0.48% | 98752 | 32314万 | 680.04 | 698.43 | 20.92 | 25 | 中航光电 | 2024-04-09 二 | 33.43 | 33.43 | 33.25 | 33.65 | 33.08 | -0.54% | 0.45% | 92947 | 30873万 | 686.23 | 704.79 | 21.11 | 26 | 中航光电 | 2024-04-08 一 | 33.28 | 33.42 | 33.43 | 33.56 | 32.85 | 0.03% | 0.58% | 118979 | 39552万 | 689.94 | 708.6 | 21.22 | 27 | 中航光电 | 2024-04-03 三 | 33.81 | 34.00 | 33.42 | 33.90 | 33.21 | -1.71% | 0.68% | 141144 | 47217万 | 689.74 | 708.39 | 21.21 | 28 | 中航光电 | 2024-04-02 二 | 34.69 | 34.68 | 34.00 | 34.70 | 33.83 | -1.96% | 0.61% | 125136 | 42583万 | 701.71 | 720.68 | 21.58 | 29 | 中航光电 | 2024-04-01 一 | 34.48 | 34.41 | 34.68 | 34.95 | 34.38 | 0.78% | 0.74% | 151838 | 52572万 | 715.74 | 735.1 | 22.01 | 30 | 中航光电 | 2024-03-29 五 | 34.24 | 34.25 | 34.41 | 34.44 | 33.88 | 0.47% | 0.49% | 100148 | 34286万 | 710.17 | 729.38 | 21.84 | 31 | 中航光电 | 2024-03-28 四 | 33.77 | 33.82 | 34.25 | 34.72 | 33.70 | 1.27% | 0.79% | 162517 | 55749万 | 706.87 | 725.98 | 21.74 | 32 | 中航光电 | 2024-03-27 三 | 35.40 | 35.40 | 33.82 | 35.44 | 33.81 | -4.46% | 0.88% | 182153 | 62773万 | 697.99 | 716.87 | 21.47 | 33 | 中航光电 | 2024-03-26 二 | 35.90 | 36.02 | 35.40 | 36.18 | 34.52 | -1.72% | 1.02% | 209981 | 74137万 | 730.6 | 750.36 | 22.47 | 34 | 中航光电 | 2024-03-25 一 | 37.00 | 36.90 | 36.02 | 37.19 | 36.01 | -2.38% | 0.98% | 201667 | 73920万 | 743.4 | 763.5 | 22.86 | 35 | 中航光电 | 2024-03-22 五 | 35.90 | 36.10 | 36.90 | 37.04 | 35.83 | 2.22% | 1.12% | 232024 | 84531万 | 761.56 | 782.16 | 23.42 | 36 | 中航光电 | 2024-03-21 四 | 36.68 | 36.93 | 36.10 | 36.90 | 35.68 | -2.25% | 1.09% | 225337 | 81435万 | 745.05 | 765.2 | 22.91 | 37 | 中航光电 | 2024-03-20 三 | 37.70 | 37.31 | 36.93 | 37.99 | 36.50 | -1.02% | 1.11% | 229416 | 84916万 | 762.18 | 782.79 | 23.44 | 38 | 中航光电 | 2024-03-19 二 | 36.33 | 36.29 | 37.31 | 38.04 | 36.11 | 2.81% | 1.65% | 341458 | 127298万 | 770.02 | 790.85 | 23.68 | 39 | 中航光电 | 2024-03-18 一 | 35.58 | 35.31 | 36.29 | 36.43 | 35.17 | 2.78% | 1.29% | 265923 | 95163万 | 748.97 | 769.23 | 23.04 | 40 | 中航光电 | 2024-03-15 五 | 35.10 | 35.39 | 35.31 | 35.58 | 34.71 | -0.23% | 0.63% | 130972 | 45847万 | 728.74 | 748.45 | 22.4 | 41 | 中航光电 | 2024-03-14 四 | 35.12 | 35.33 | 35.39 | 36.12 | 35.11 | 0.17% | 0.97% | 201164 | 71835万 | 730.39 | 750.15 | 22.45 | 42 | 中航光电 | 2024-03-08 五 | 33.98 | 33.99 | 34.47 | 34.64 | 33.62 | 1.41% | 0.77% | 159735 | 54455万 | 711.41 | 730.65 | 21.87 | 43 | 中航光电 | 2024-03-07 四 | 35.04 | 35.17 | 33.99 | 35.13 | 33.93 | -3.36% | 0.85% | 175692 | 60577万 | 701.5 | 720.47 | 21.57 | 44 | 中航光电 | 2024-03-06 三 | 35.65 | 35.69 | 35.17 | 35.65 | 34.85 | -1.46% | 0.91% | 187412 | 65823万 | 726.01 | 745.62 | 22.32 | 45 | 中航光电 | 2024-03-05 二 | 34.11 | 34.31 | 35.69 | 35.79 | 34.00 | 4.02% | 1.62% | 333650 | 117462万 | 736.74 | 756.64 | 22.65 | 46 | 中航光电 | 2024-03-04 一 | 34.48 | 34.52 | 34.31 | 34.49 | 33.70 | -0.61% | 0.87% | 179725 | 61222万 | 708.25 | 727.39 | 21.77 | 47 | 中航光电 | 2024-03-01 五 | 34.45 | 34.32 | 34.52 | 34.88 | 34.02 | 0.58% | 0.86% | 177705 | 61102万 | 712.59 | 731.84 | 21.9 | 48 | 中航光电 | 2024-02-29 四 | 33.40 | 33.50 | 34.32 | 34.32 | 33.30 | 2.45% | 0.83% | 170419 | 57943万 | 708.46 | 727.6 | 21.78 | 49 | 中航光电 | 2024-02-28 三 | 34.44 | 34.47 | 33.50 | 34.62 | 33.50 | -2.81% | 0.97% | 199373 | 68091万 | 691.53 | 710.22 | 21.26 | 50 | 中航光电 | 2024-02-27 二 | 33.20 | 33.75 | 34.47 | 34.49 | 33.20 | 2.13% | 0.89% | 183093 | 61811万 | 711.56 | 730.78 | 21.87 | 51 | 中航光电 | 2024-02-26 一 | 34.03 | 34.17 | 33.75 | 34.03 | 32.98 | -1.23% | 0.83% | 172033 | 57651万 | 696.69 | 715.52 | 21.41 | 52 | 中航光电 | 2024-02-23 五 | 34.34 | 34.28 | 34.17 | 34.37 | 33.35 | -0.32% | 0.63% | 130423 | 44011万 | 705.36 | 724.42 | 21.68 | 53 | 中航光电 | 2024-02-22 四 | 34.00 | 34.16 | 34.28 | 34.47 | 33.91 | 0.35% | 0.36% | 74478 | 25502万 | 707.63 | 726.75 | 21.75 | 54 | 中航光电 | 2024-02-21 三 | 33.78 | 34.14 | 34.16 | 34.79 | 33.40 | 0.06% | 0.57% | 118633 | 40599万 | 705.16 | 724.21 | 21.67 | 55 | 中航光电 | 2024-02-20 二 | 33.93 | 34.16 | 34.14 | 34.20 | 33.39 | -0.06% | 0.49% | 100648 | 33963万 | 704.74 | 723.78 | 21.66 | 56 | 中航光电 | 2024-02-19 一 | 35.20 | 34.96 | 34.16 | 35.29 | 33.85 | -2.29% | 0.61% | 126017 | 43051万 | 705.16 | 724.21 | 21.67 | 57 | 中航光电 | 2024-02-08 四 | 34.25 | 33.76 | 34.96 | 35.22 | 34.00 | 3.55% | 0.70% | 143734 | 50062万 | 721.67 | 741.17 | 22.18 | 58 | 中航光电 | 2024-02-07 三 | 33.15 | 33.14 | 33.76 | 34.09 | 32.80 | 1.87% | 0.77% | 158419 | 53481万 | 696.9 | 715.73 | 21.42 | 59 | 中航光电 | 2024-02-06 二 | 30.80 | 31.23 | 33.14 | 33.60 | 30.70 | 6.12% | 0.78% | 160592 | 52406万 | 684.1 | 702.58 | 21.03 | 60 | 中航光电 | 2024-02-05 一 | 30.20 | 30.23 | 31.23 | 31.48 | 29.66 | 3.31% | 0.73% | 151613 | 46384万 | 644.67 | 662.09 | 19.82 | 61 | 中航光电 | 2024-02-02 五 | 31.45 | 31.22 | 30.23 | 31.58 | 29.67 | -3.17% | 0.62% | 128889 | 39313万 | 624.03 | 640.89 | 19.18 | 62 | 中航光电 | 2024-02-01 四 | 30.95 | 30.95 | 31.22 | 31.49 | 30.21 | 0.87% | 0.50% | 103813 | 32233万 | 644.47 | 661.88 | 19.9 | 63 | 中航光电 | 2024-01-31 三 | 31.99 | 32.30 | 30.95 | 31.99 | 30.90 | -4.18% | 0.47% | 97516 | 30554万 | 638.89 | 656.15 | 19.73 | 64 | 中航光电 | 2024-01-30 二 | 31.88 | 32.30 | 32.30 | 32.79 | 31.53 | 0.00% | 0.46% | 94119 | 30273万 | 666.76 | 684.77 | 20.59 | 65 | 中航光电 | 2024-01-29 一 | 33.70 | 33.40 | 32.30 | 33.75 | 32.23 | -3.29% | 0.36% | 75076 | 24613万 | 666.76 | 684.77 | 20.59 | 66 | 中航光电 | 2024-01-26 五 | 33.45 | 33.40 | 33.40 | 33.95 | 33.03 | 0.00% | 0.46% | 95506 | 31900万 | 689.47 | 708.1 | 21.29 | 67 | 中航光电 | 2024-01-25 四 | 32.27 | 32.19 | 33.40 | 33.77 | 32.06 | 3.76% | 0.63% | 129853 | 43140万 | 689.47 | 708.1 | 21.29 | 68 | 中航光电 | 2024-01-24 三 | 31.73 | 31.35 | 32.19 | 32.26 | 31.33 | 2.68% | 0.61% | 126672 | 40347万 | 664.49 | 682.44 | 20.52 | 69 | 中航光电 | 2024-01-23 二 | 31.12 | 31.12 | 31.35 | 31.65 | 30.89 | 0.74% | 0.42% | 87582 | 27402万 | 647.15 | 664.63 | 19.98 | 70 | 中航光电 | 2024-01-22 一 | 32.43 | 32.60 | 31.12 | 32.48 | 31.01 | -4.54% | 0.68% | 139745 | 44300万 | 642.4 | 659.76 | 19.84 | 71 | 中航光电 | 2024-01-19 五 | 32.78 | 32.81 | 32.60 | 32.78 | 32.10 | -0.64% | 0.53% | 109563 | 35540万 | 672.95 | 691.14 | 20.78 | 72 | 中航光电 | 2024-01-18 四 | 31.88 | 32.03 | 32.81 | 32.90 | 31.17 | 2.44% | 0.61% | 126764 | 40299万 | 677.29 | 695.59 | 20.91 | 73 | 中航光电 | 2024-01-17 三 | 32.79 | 33.02 | 32.03 | 33.09 | 31.87 | -3.00% | 0.70% | 144682 | 46644万 | 661.19 | 679.05 | 20.42 | 74 | 中航光电 | 2024-01-16 二 | 33.10 | 33.18 | 33.02 | 33.28 | 32.55 | -0.48% | 0.55% | 112933 | 37150万 | 675.76 | 700.04 | 21.05 | 75 | 中航光电 | 2024-01-15 一 | 33.75 | 33.74 | 33.18 | 33.76 | 33.11 | -1.66% | 0.54% | 110732 | 36971万 | 679.03 | 703.43 | 21.15 | 76 | 中航光电 | 2024-01-12 五 | 33.47 | 33.46 | 33.74 | 33.90 | 32.97 | 0.84% | 0.62% | 126908 | 42627万 | 690.49 | 715.3 | 21.51 | 77 | 中航光电 | 2024-01-11 四 | 33.62 | 33.56 | 33.46 | 33.78 | 33.36 | -0.30% | 0.61% | 125542 | 42125万 | 684.76 | 709.37 | 21.33 | 78 | 中航光电 | 2024-01-10 三 | 34.12 | 34.32 | 33.56 | 34.29 | 33.34 | -2.21% | 0.67% | 136569 | 46193万 | 686.81 | 711.49 | 21.39 | 79 | 中航光电 | 2024-01-09 二 | 35.68 | 35.68 | 34.32 | 35.94 | 33.36 | -3.81% | 0.97% | 199408 | 68015万 | 702.36 | 727.6 | 21.88 | 80 | 中航光电 | 2024-01-08 一 | 36.60 | 36.80 | 35.68 | 36.90 | 35.55 | -3.04% | 0.49% | 100876 | 36276万 | 730.19 | 756.43 | 22.74 | 81 | 中航光电 | 2024-01-05 五 | 38.01 | 38.10 | 36.80 | 38.01 | 36.41 | -3.41% | 0.56% | 114510 | 42285万 | 753.11 | 780.18 | 23.46 | 82 | 中航光电 | 2024-01-04 四 | 38.05 | 38.05 | 38.10 | 38.34 | 37.75 | 0.13% | 0.45% | 91278 | 34753万 | 779.72 | 807.74 | 24.29 | 83 | 中航光电 | 2024-01-03 三 | 38.81 | 39.00 | 38.05 | 38.83 | 37.88 | -2.44% | 0.42% | 86899 | 33246万 | 778.7 | 806.68 | 24.26 | 84 | 中航光电 | 2024-01-02 二 | 38.95 | 39.00 | 39.00 | 39.49 | 38.41 | 0.00% | 0.51% | 105359 | 41188万 | 798.14 | 826.82 | 24.86 | 85 | 中航光电 | 2023-12-29 五 | 38.40 | 38.47 | 39.00 | 39.16 | 38.40 | 1.38% | 0.37% | 75570 | 29326万 | 798.14 | 826.82 | 24.86 | 86 | 中航光电 | 2023-12-28 四 | 38.30 | 38.30 | 38.47 | 38.62 | 38.05 | 0.44% | 0.38% | 78316 | 30053万 | 787.29 | 815.58 | 24.52 | 87 | 中航光电 | 2023-12-27 三 | 38.53 | 38.50 | 38.30 | 38.60 | 37.82 | -0.52% | 0.32% | 65530 | 24989万 | 783.81 | 811.98 | 24.41 | 88 | 中航光电 | 2023-12-26 二 | 38.16 | 38.17 | 38.50 | 38.65 | 37.85 | 0.86% | 0.54% | 111114 | 42473万 | 786.97 | 816.22 | 24.54 | 89 | 中航光电 | 2023-12-25 一 | 37.37 | 37.35 | 38.17 | 38.46 | 37.29 | 2.20% | 0.60% | 123044 | 46883万 | 780.23 | 809.22 | 24.33 | 90 | 中航光电 | 2023-12-22 五 | 36.04 | 36.10 | 37.35 | 37.85 | 36.02 | 3.46% | 0.75% | 152309 | 56468万 | 763.47 | 791.84 | 23.81 | 91 | 中航光电 | 2023-12-21 四 | 35.84 | 35.86 | 36.10 | 36.40 | 35.65 | 0.67% | 0.32% | 66274 | 23866万 | 737.91 | 765.34 | 23.01 | 92 | 中航光电 | 2023-12-20 三 | 36.53 | 36.50 | 35.86 | 36.64 | 35.85 | -1.75% | 0.33% | 68104 | 24608万 | 733.01 | 760.25 | 22.86 | 93 | 中航光电 | 2023-12-19 二 | 37.00 | 36.75 | 36.50 | 37.00 | 36.35 | -0.68% | 0.36% | 73950 | 27044万 | 746.09 | 773.82 | 23.27 | 94 | 中航光电 | 2023-12-18 一 | 37.60 | 37.95 | 36.75 | 37.75 | 36.46 | -3.16% | 0.50% | 101954 | 37813万 | 751.2 | 779.12 | 23.43 | 95 | 中航光电 | 2023-12-15 五 | 37.63 | 37.77 | 37.95 | 38.44 | 37.50 | 0.48% | 0.42% | 85911 | 32595万 | 775.73 | 804.56 | 24.19 | 96 | 中航光电 | 2023-12-14 四 | 37.39 | 37.39 | 37.77 | 38.15 | 37.38 | 1.02% | 0.51% | 103533 | 39128万 | 772.05 | 800.74 | 24.08 | 97 | 中航光电 | 2023-12-13 三 | 37.20 | 36.96 | 37.39 | 38.87 | 37.03 | 1.16% | 0.83% | 169122 | 64123万 | 764.28 | 792.69 | 23.83 | 98 | 中航光电 | 2023-12-12 二 | 37.28 | 37.34 | 36.96 | 37.99 | 36.71 | -1.02% | 0.67% | 136251 | 50662万 | 755.49 | 783.57 | 23.56 | 99 | 中航光电 | 2023-12-11 一 | 35.37 | 35.37 | 37.34 | 37.69 | 35.35 | 5.57% | 1.57% | 320118 | 117418万 | 763.26 | 791.63 | 23.8 | 100 | 中航光电 | 2023-12-08 五 | 38.29 | 38.29 | 35.37 | 38.29 | 34.87 | -7.63% | 2.02% | 411929 | 146903万 | 722.99 | 749.86 | 22.55 | 101 | 中航光电 | 2023-12-07 四 | 39.17 | 39.24 | 38.29 | 39.35 | 38.28 | -2.42% | 0.43% | 87464 | 33803万 | 782.68 | 811.77 | 24.41 | 102 | 中航光电 | 2023-12-06 三 | 39.38 | 39.51 | 39.24 | 39.47 | 38.70 | -0.68% | 0.36% | 73882 | 28891万 | 802.1 | 831.91 | 25.01 | 103 | 中航光电 | 2023-12-05 二 | 39.82 | 39.91 | 39.51 | 40.12 | 39.32 | -1.00% | 0.30% | 61806 | 24517万 | 807.62 | 837.63 | 25.19 | 104 | 中航光电 | 2023-12-04 一 | 39.85 | 39.62 | 39.91 | 40.34 | 39.80 | 0.73% | 0.24% | 49765 | 19971万 | 815.79 | 846.11 | 25.44 | 105 | 中航光电 | 2023-12-01 五 | 39.61 | 39.71 | 39.62 | 39.82 | 39.25 | -0.23% | 0.20% | 41173 | 16259万 | 809.87 | 839.96 | 25.26 | 106 | 中航光电 | 2023-11-30 四 | 39.90 | 39.70 | 39.71 | 40.05 | 39.38 | 0.03% | 0.18% | 37588 | 14922万 | 811.71 | 841.87 | 25.31 | 107 | 中航光电 | 2023-11-29 三 | 39.93 | 39.93 | 39.70 | 40.00 | 39.50 | -0.58% | 0.23% | 47502 | 18899万 | 811.5 | 841.66 | 25.31 | 108 | 中航光电 | 2023-11-28 二 | 40.02 | 40.21 | 39.93 | 40.27 | 39.70 | -0.70% | 0.19% | 39041 | 15590万 | 816.2 | 846.53 | 25.45 | 109 | 中航光电 | 2023-11-27 一 | 40.06 | 40.06 | 40.21 | 40.25 | 39.76 | 0.37% | 0.22% | 44734 | 17897万 | 821.93 | 852.47 | 25.63 | 110 | 中航光电 | 2023-11-24 五 | 40.39 | 40.42 | 40.06 | 40.45 | 39.71 | -0.89% | 0.23% | 47198 | 18861万 | 818.86 | 849.29 | 25.54 | 111 | 中航光电 | 2023-11-23 四 | 40.55 | 40.68 | 40.42 | 40.62 | 40.20 | -0.64% | 0.22% | 44308 | 17877万 | 826.22 | 856.92 | 25.77 | 112 | 中航光电 | 2023-11-22 三 | 40.50 | 40.50 | 40.68 | 41.15 | 40.30 | 0.44% | 0.30% | 61634 | 25110万 | 831.53 | 862.43 | 25.93 | 113 | 中航光电 | 2023-11-21 二 | 40.91 | 40.91 | 40.50 | 41.02 | 40.30 | -1.00% | 0.29% | 59789 | 24266万 | 827.85 | 858.62 | 25.82 | 114 | 中航光电 | 2023-11-20 一 | 40.20 | 40.20 | 40.91 | 41.39 | 40.02 | 1.77% | 0.59% | 121272 | 49478万 | 836.23 | 867.31 | 26.08 | 115 | 中航光电 | 2023-11-17 五 | 39.74 | 39.80 | 40.20 | 40.33 | 39.41 | 1.01% | 0.30% | 61370 | 24489万 | 821.72 | 852.26 | 25.63 | 116 | 中航光电 | 2023-11-16 四 | 40.15 | 40.15 | 39.80 | 40.26 | 39.58 | -0.87% | 0.32% | 64905 | 25862万 | 813.55 | 843.78 | 25.37 | 117 | 中航光电 | 2023-11-15 三 | 40.80 | 40.71 | 40.15 | 40.88 | 40.08 | -1.38% | 0.48% | 97971 | 39485万 | 820.7 | 851.2 | 25.59 | 118 | 中航光电 | 2023-11-14 二 | 41.00 | 40.64 | 40.71 | 41.20 | 40.45 | 0.17% | 0.39% | 78811 | 32114万 | 832.15 | 863.07 | 25.95 | 119 | 中航光电 | 2023-11-13 一 | 39.69 | 39.53 | 40.64 | 40.86 | 39.21 | 2.81% | 0.73% | 148369 | 59680万 | 830.72 | 861.59 | 25.91 | 120 | 中航光电 | 2023-11-10 五 | 39.41 | 39.53 | 39.53 | 39.60 | 39.12 | 0.00% | 0.27% | 54696 | 21510万 | 808.03 | 838.05 | 25.2 | 121 | 中航光电 | 2023-11-09 四 | 39.37 | 39.43 | 39.53 | 39.62 | 39.20 | 0.25% | 0.23% | 46928 | 18520万 | 808.03 | 838.05 | 25.2 | 122 | 中航光电 | 2023-11-08 三 | 39.34 | 39.33 | 39.43 | 39.68 | 39.20 | 0.25% | 0.27% | 56014 | 22076万 | 805.98 | 835.93 | 25.13 | 123 | 中航光电 | 2023-11-07 二 | 39.55 | 39.55 | 39.33 | 39.81 | 39.13 | -0.56% | 0.28% | 57671 | 22714万 | 803.94 | 833.81 | 25.07 | 124 | 中航光电 | 2023-11-06 一 | 39.44 | 39.34 | 39.55 | 39.87 | 39.33 | 0.53% | 0.40% | 82765 | 32740万 | 808.44 | 838.48 | 25.21 | 125 | 中航光电 | 2023-11-03 五 | 39.01 | 39.19 | 39.34 | 39.38 | 38.90 | 0.38% | 0.26% | 54166 | 21264万 | 804.14 | 834.03 | 25.08 | 126 | 中航光电 | 2023-11-02 四 | 39.92 | 39.90 | 39.19 | 40.09 | 38.89 | -1.78% | 0.30% | 60361 | 23694万 | 801.08 | 830.85 | 24.98 | 127 | 中航光电 | 2023-11-01 三 | 41.10 | 41.30 | 39.90 | 41.18 | 39.82 | -3.39% | 0.39% | 80741 | 32425万 | 815.59 | 845.9 | 25.43 | 128 | 中航光电 | 2023-10-31 二 | 40.32 | 40.30 | 41.30 | 41.30 | 40.20 | 2.48% | 0.41% | 84365 | 34345万 | 844.21 | 875.58 | 26.33 | 129 | 中航光电 | 2023-10-30 一 | 40.01 | 40.26 | 40.30 | 40.65 | 40.00 | 0.10% | 0.28% | 56949 | 22961万 | 823.77 | 854.38 | 25.69 | 130 | 中航光电 | 2023-10-27 五 | 40.39 | 40.31 | 40.26 | 40.66 | 40.02 | -0.12% | 0.34% | 69264 | 27931万 | 822.95 | 853.53 | 25.66 | 131 | 中航光电 | 2023-10-26 四 | 40.00 | 40.07 | 40.31 | 40.46 | 39.76 | 0.60% | 0.30% | 60607 | 24409万 | 823.97 | 854.59 | 25.7 | 132 | 中航光电 | 2023-10-25 三 | 39.45 | 39.35 | 40.07 | 40.53 | 39.45 | 1.83% | 0.72% | 147015 | 59026万 | 819.06 | 849.5 | 25.54 | 133 | 中航光电 | 2023-10-24 二 | 38.85 | 38.80 | 39.35 | 39.50 | 38.13 | 1.42% | 0.42% | 85417 | 33089万 | 804.35 | 834.24 | 25.08 | 134 | 中航光电 | 2023-10-23 一 | 38.21 | 38.43 | 38.80 | 39.50 | 38.11 | 0.96% | 0.44% | 89705 | 34941万 | 793.1 | 822.58 | 26.02 | 135 | 中航光电 | 2023-10-20 五 | 38.50 | 38.68 | 38.43 | 38.90 | 38.32 | -0.65% | 0.19% | 38689 | 14913万 | 785.54 | 814.73 | 25.77 | 136 | 中航光电 | 2023-10-19 四 | 39.15 | 39.35 | 38.68 | 39.30 | 38.47 | -1.70% | 0.30% | 60891 | 23638万 | 790.65 | 820.03 | 25.94 | 137 | 中航光电 | 2023-10-18 三 | 39.69 | 39.67 | 39.35 | 39.69 | 39.21 | -0.81% | 0.22% | 45327 | 17873万 | 804.35 | 834.24 | 26.39 | 138 | 中航光电 | 2023-10-17 二 | 39.30 | 39.28 | 39.67 | 39.73 | 38.82 | 0.99% | 0.31% | 62603 | 24654万 | 810.89 | 841.02 | 26.61 | 139 | 中航光电 | 2023-10-16 一 | 39.95 | 39.95 | 39.28 | 40.16 | 39.20 | -1.68% | 0.39% | 79648 | 31544万 | 802.92 | 832.75 | 26.34 | 140 | 中航光电 | 2023-10-13 五 | 40.25 | 40.46 | 39.95 | 40.25 | 39.65 | -1.26% | 0.34% | 69247 | 27673万 | 816.61 | 846.96 | 26.79 | 141 | 中航光电 | 2023-10-12 四 | 41.12 | 41.27 | 40.46 | 41.50 | 39.88 | -1.96% | 0.61% | 124281 | 50197万 | 827.04 | 857.77 | 27.14 | 142 | 中航光电 | 2023-10-11 三 | 42.73 | 42.72 | 41.27 | 42.73 | 41.00 | -3.39% | 0.63% | 128888 | 53586万 | 843.59 | 874.94 | 27.68 | 143 | 中航光电 | 2023-10-10 二 | 42.92 | 42.86 | 42.72 | 42.98 | 41.86 | -0.33% | 0.40% | 80760 | 34303万 | 873.23 | 905.68 | 28.65 | 144 | 中航光电 | 2023-10-09 一 | 42.31 | 42.30 | 42.86 | 42.95 | 42.11 | 1.32% | 0.36% | 73131 | 31156万 | 876.09 | 908.65 | 28.75 | 145 | 中航光电 | 2023-09-28 四 | 41.75 | 41.60 | 42.30 | 42.45 | 41.55 | 1.68% | 0.41% | 83428 | 35145万 | 864.65 | 896.78 | 28.37 | 146 | 中航光电 | 2023-09-27 三 | 41.51 | 41.42 | 41.60 | 41.85 | 41.28 | 0.43% | 0.31% | 64092 | 26615万 | 850.34 | 881.94 | 27.9 | 147 | 中航光电 | 2023-09-26 二 | 41.65 | 41.37 | 41.42 | 42.04 | 41.26 | 0.12% | 0.45% | 92681 | 38559万 | 846.66 | 878.12 | 27.78 | 148 | 中航光电 | 2023-09-25 一 | 42.50 | 42.50 | 41.37 | 42.55 | 41.10 | -2.66% | 0.67% | 137854 | 57302万 | 845.64 | 877.06 | 27.75 | 149 | 中航光电 | 2023-09-22 五 | 42.41 | 42.42 | 42.50 | 42.69 | 41.84 | 0.19% | 0.46% | 94433 | 39941万 | 868.74 | 901.02 | 28.5 | 150 | 中航光电 | 2023-09-21 四 | 42.83 | 42.66 | 42.42 | 42.91 | 42.41 | -0.56% | 0.24% | 49085 | 20902万 | 867.1 | 899.32 | 28.45 | 151 | 中航光电 | 2023-09-20 三 | 42.85 | 42.84 | 42.66 | 43.00 | 42.30 | -0.42% | 0.32% | 65296 | 27809万 | 872.01 | 904.41 | 28.61 | 152 | 中航光电 | 2023-09-19 二 | 43.60 | 43.51 | 42.84 | 43.64 | 42.75 | -1.54% | 0.29% | 58305 | 25070万 | 875.69 | 908.23 | 28.73 | 153 | 中航光电 | 2023-09-18 一 | 44.15 | 44.13 | 43.51 | 44.20 | 43.45 | -1.40% | 0.29% | 58257 | 25473万 | 889.38 | 922.43 | 29.18 | 154 | 中航光电 | 2023-09-15 五 | 44.00 | 43.96 | 44.13 | 44.30 | 43.60 | 0.39% | 0.23% | 47344 | 20832万 | 902.05 | 935.58 | 29.6 | 155 | 中航光电 | 2023-09-14 四 | 43.55 | 43.54 | 43.96 | 44.09 | 43.38 | 0.96% | 0.32% | 66346 | 29064万 | 898.58 | 931.97 | 29.48 | 156 | 中航光电 | 2023-09-13 三 | 43.55 | 43.71 | 43.54 | 43.76 | 43.31 | -0.39% | 0.19% | 38279 | 16644万 | 889.99 | 923.07 | 29.2 | 157 | 中航光电 | 2023-09-12 二 | 43.75 | 43.80 | 43.71 | 43.97 | 43.28 | -0.21% | 0.39% | 79174 | 34503万 | 893.47 | 926.67 | 29.32 | 158 | 中航光电 | 2023-09-11 一 | 45.00 | 45.00 | 43.80 | 45.10 | 43.55 | -2.67% | 0.75% | 152536 | 67033万 | 895.31 | 928.58 | 29.38 | 159 | 中航光电 | 2023-09-08 五 | 44.64 | 44.67 | 45.00 | 45.22 | 44.33 | 0.74% | 0.40% | 82480 | 37085万 | 919.84 | 954.02 | 30.18 | 160 | 中航光电 | 2023-09-07 四 | 44.59 | 44.70 | 44.67 | 45.20 | 44.31 | -0.07% | 0.35% | 70767 | 31628万 | 913.09 | 947.02 | 29.96 | 161 | 中航光电 | 2023-09-06 三 | 43.81 | 43.95 | 44.70 | 44.88 | 43.64 | 1.71% | 0.43% | 88713 | 39397万 | 913.71 | 947.66 | 29.98 | 162 | 中航光电 | 2023-09-05 二 | 44.04 | 44.00 | 43.95 | 44.46 | 43.80 | -0.11% | 0.25% | 51546 | 22680万 | 898.37 | 931.76 | 29.48 | 163 | 中航光电 | 2023-09-04 一 | 44.02 | 44.01 | 44.00 | 44.22 | 43.65 | -0.02% | 0.46% | 94689 | 41604万 | 899.4 | 932.82 | 29.51 | 164 | 中航光电 | 2023-09-01 五 | 44.73 | 44.72 | 44.01 | 44.99 | 43.81 | -1.59% | 0.41% | 83325 | 36772万 | 899.6 | 933.03 | 29.52 | 165 | 中航光电 | 2023-08-31 四 | 44.63 | 44.69 | 44.72 | 45.13 | 44.32 | 0.07% | 0.33% | 66812 | 29956万 | 914.11 | 948.08 | 29.99 | 166 | 中航光电 | 2023-08-30 三 | 45.05 | 44.99 | 44.69 | 45.36 | 44.40 | -0.67% | 0.43% | 88057 | 39398万 | 913.5 | 947.45 | 29.97 | 167 | 中航光电 | 2023-08-29 二 | 44.97 | 45.00 | 44.99 | 45.80 | 44.50 | -0.02% | 0.54% | 111007 | 50265万 | 919.63 | 953.81 | 30.17 | 168 | 中航光电 | 2023-08-28 一 | 46.20 | 44.80 | 45.00 | 46.51 | 44.60 | 0.45% | 0.72% | 147072 | 66654万 | 919.84 | 954.02 | 30.18 | 169 | 中航光电 | 2023-08-25 五 | 43.98 | 44.16 | 44.80 | 45.15 | 43.76 | 1.45% | 0.77% | 158202 | 70951万 | 915.75 | 949.78 | 30.05 | 170 | 中航光电 | 2023-08-23 三 | 43.61 | 43.86 | 43.65 | 44.25 | 43.13 | -0.48% | 0.56% | 113919 | 49850万 | 892.24 | 925.4 | 29.28 | 171 | 中航光电 | 2023-08-22 二 | 42.71 | 42.70 | 43.86 | 43.94 | 42.65 | 2.72% | 0.46% | 93949 | 40862万 | 896.54 | 929.85 | 31.28 |
|
行情刷新 | 流通股东
|