中航光电( 002179.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-10-16 | 39.77 | 40.55 | 39.77 | 40.15 | 0.68% | 0.00% | 0.00% | 8,300,400 | 334,421,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-10-15 | 40.44 | 40.44 | 39.59 | 39.88 | -1.04% | 0.00% | 0.00% | 8,248,100 | 329,401,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-14 | 40.35 | 40.89 | 40.13 | 40.30 | 0.50% | 0.00% | 0.00% | 8,299,300 | 335,542,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-11 | 39.75 | 40.38 | 39.52 | 40.10 | 0.22% | 0.00% | 0.00% | 8,954,800 | 357,740,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-10 | 39.14 | 40.16 | 39.13 | 40.01 | 1.57% | 0.00% | 0.00% | 8,066,900 | 319,828,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-09 | 39.39 | 39.45 | 38.60 | 39.39 | -0.78% | 0.00% | 0.00% | 8,883,300 | 346,293,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-10-08 | 41.06 | 41.07 | 39.37 | 39.70 | -3.59% | 0.00% | 0.00% | 11,862,100 | 472,260,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-30 | 40.59 | 41.51 | 40.26 | 41.18 | 1.38% | 0.00% | 0.00% | 10,122,800 | 415,683,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-27 | 39.60 | 40.96 | 39.60 | 40.62 | 2.99% | 0.00% | 0.00% | 11,241,600 | 455,605,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-26 | 40.93 | 41.15 | 39.38 | 39.44 | -2.67% | 0.00% | 0.00% | 11,434,400 | 458,041,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-25 | 41.22 | 41.22 | 40.12 | 40.52 | -1.63% | 0.00% | 0.00% | 5,987,300 | 243,590,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-24 | 40.80 | 41.55 | 40.74 | 41.19 | 0.96% | 0.00% | 0.00% | 8,976,000 | 370,253,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-23 | 41.81 | 41.95 | 40.12 | 40.80 | -2.37% | 0.00% | 0.00% | 8,964,300 | 364,197,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-20 | 41.58 | 42.00 | 41.47 | 41.79 | 0.14% | 0.00% | 0.00% | 9,000,100 | 375,921,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-19 | 41.43 | 41.95 | 41.38 | 41.73 | 0.77% | 0.00% | 0.00% | 7,610,400 | 317,041,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-18 | 40.59 | 41.63 | 40.43 | 41.41 | 2.00% | 0.00% | 0.00% | 10,050,800 | 413,043,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-17 | 41.95 | 41.96 | 40.42 | 40.60 | -3.17% | 0.00% | 0.00% | 12,182,700 | 498,334,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% | |
| 2019-09-16 | 41.80 | 42.33 | 41.42 | 41.93 | 0.62% | 0.00% | 0.00% | 10,618,300 | 444,797,000 | - -- | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00 | 0.00% | 0.00% |  |
| 2019-09-12 | 41.99 | 42.08 | 41.11 | 41.67 | -0.38% | 0.41% | -3.11% | 12,118,700 | 502,912,000 | 98% | 41.50 | -1.35% | 42.14 | -0.95% | 42.35 | -0.85% | 43.01 | -0.29% | 0.56% | |
| 2019-09-11 | 42.61 | 42.77 | 41.69 | 41.83 | -1.27% | -0.56% | -3.03% | 10,324,300 | 434,294,000 | 85% | 42.07 | -1.68% | 42.54 | -0.48% | 42.72 | -0.61% | 43.14 | -0.16% | 0.71% | |
| 2019-09-10 | 42.86 | 43.75 | 42.02 | 42.37 | -1.12% | -0.97% | -1.93% | 13,218,000 | 565,510,000 | 109% | 42.78 | 0.21% | 42.75 | -0.33% | 42.98 | -0.64% | 43.20 | 0.10% | 0.88% | |
| 2019-09-09 | 43.09 | 43.13 | 42.41 | 42.85 | 0.28% | 0.37% | -0.72% | 11,667,000 | 498,084,000 | 97% | 42.69 | -0.16% | 42.89 | -0.58% | 43.26 | -0.76% | 43.16 | 0.56% | 1.02% | |
| 2019-09-06 | 43.02 | 43.35 | 42.35 | 42.73 | -0.95% | -0.07% | -0.45% | 9,016,000 | 385,545,000 | 74% | 42.76 | -0.89% | 43.14 | -0.91% | 43.58 | -0.04% | 42.92 | 0.43% | 1.05% | |
| 2019-09-05 | 43.21 | 43.68 | 42.48 | 43.14 | -0.76% | -0.01% | 0.94% | 13,296,600 | 573,690,000 | 112% | 43.15 | -0.47% | 43.53 | -0.89% | 43.60 | 0.15% | 42.74 | 0.67% | 1.06% | |
| 2019-09-04 | 44.34 | 44.34 | 42.63 | 43.47 | -2.36% | 0.28% | 2.40% | 15,387,200 | 667,037,000 | 135% | 43.35 | -2.04% | 43.92 | 0.05% | 43.54 | 0.20% | 42.45 | 1.04% | 1.08% |  |
| 2019-09-03 | 44.89 | 44.89 | 43.95 | 44.52 | -0.85% | 0.61% | 5.95% | 11,045,300 | 488,762,000 | 105% | 44.25 | -0.21% | 43.90 | 1.18% | 43.45 | 0.90% | 42.02 | 1.03% | 1.03% | |
| 2019-09-02 | 43.00 | 45.08 | 42.90 | 44.90 | 3.58% | 1.26% | 7.96% | 12,457,300 | 552,394,000 | 124% | 44.34 | 3.24% | 43.39 | 1.24% | 43.06 | 1.97% | 41.59 | 1.33% | 0.98% | |
| 2019-08-30 | 42.65 | 43.48 | 42.38 | 43.35 | 1.55% | 0.93% | 5.62% | 9,830,300 | 422,235,000 | 99% | 42.95 | 0.58% | 42.86 | 0.48% | 42.23 | 1.03% | 41.04 | 0.93% | 0.89% | |
| 2019-08-29 | 42.59 | 43.46 | 42.00 | 42.69 | 0.35% | -0.04% | 4.98% | 11,114,700 | 474,668,000 | 115% | 42.71 | -0.48% | 42.65 | 1.78% | 41.80 | 1.23% | 40.67 | 1.12% | 0.82% | |
| 2019-08-28 | 42.80 | 43.53 | 42.38 | 42.54 | 0.00% | -0.87% | 5.79% | 12,562,800 | 539,091,000 | 136% | 42.91 | 1.34% | 41.91 | 1.99% | 41.30 | 2.01% | 40.21 | 1.55% | 0.70% | | |
|
