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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-09-25 | 45.77 | 46.10 | 45.34 | 45.48 | -0.22% | -0.41% | -2.07% | 3,432,900 | 156,778,000 | 52% | 45.67 | -0.18% | 46.11 | -1.06% | 46.97 | 0.10% | 46.44 | 0.18% | -0.36% |  |
| 2020-09-24 | 46.29 | 46.50 | 45.23 | 45.58 | -2.61% | -0.37% | -1.68% | 6,272,800 | 286,989,000 | 94% | 45.75 | -2.13% | 46.60 | -1.85% | 46.92 | 0.27% | 46.36 | 0.06% | -0.42% | |
| 2020-09-23 | 47.27 | 47.50 | 46.30 | 46.80 | -0.99% | 0.11% | 1.01% | 5,868,200 | 274,322,000 | 90% | 46.75 | -1.54% | 47.48 | 0.49% | 46.80 | 0.17% | 46.33 | 0.24% | -0.42% | |
| 2020-09-22 | 47.68 | 48.10 | 46.86 | 47.27 | -1.95% | -0.44% | 2.27% | 5,150,400 | 244,540,000 | 77% | 47.48 | -0.70% | 47.25 | 1.23% | 46.72 | 0.30% | 46.22 | 0.01% | -0.47% | |
| 2020-09-21 | 46.53 | 48.58 | 46.39 | 48.21 | 3.92% | 0.82% | 4.32% | 12,786,300 | 611,395,000 | 188% | 47.82 | 3.66% | 46.68 | 2.17% | 46.58 | 1.56% | 46.21 | 0.03% | -0.49% | |
| 2020-09-18 | 45.49 | 46.70 | 45.32 | 46.39 | 2.86% | 0.56% | 0.42% | 7,511,400 | 346,504,000 | 114% | 46.13 | 2.25% | 45.69 | -0.23% | 45.87 | 0.57% | 46.20 | -0.52% | -0.47% | |
| 2020-09-17 | 45.52 | 45.95 | 44.45 | 45.10 | -1.40% | -0.03% | -2.88% | 6,682,900 | 301,493,000 | 100% | 45.11 | -1.61% | 45.79 | -0.56% | 45.61 | -0.17% | 46.44 | -1.02% | -0.33% | |
| 2020-09-16 | 46.24 | 46.89 | 45.37 | 45.74 | -1.93% | -0.24% | -2.50% | 3,268,300 | 149,853,000 | 48% | 45.85 | -1.47% | 46.05 | 0.67% | 45.68 | -0.01% | 46.91 | -0.89% | -0.10% | |
| 2020-09-15 | 46.10 | 47.23 | 45.90 | 46.64 | 1.06% | 0.23% | -1.47% | 5,870,000 | 273,154,000 | 80% | 46.53 | 1.70% | 45.74 | 0.81% | 45.69 | -0.30% | 47.34 | -1.05% | 0.03% | |
| 2020-09-14 | 45.14 | 46.40 | 44.85 | 46.15 | 2.24% | 0.86% | -3.52% | 7,495,200 | 342,959,000 | 87% | 45.76 | 2.21% | 45.38 | -0.08% | 45.83 | -1.43% | 47.84 | -0.67% | 0.18% | |
| 2020-09-11 | 44.45 | 45.36 | 43.90 | 45.14 | 0.92% | 0.84% | -6.26% | 4,860,600 | 217,588,000 | 51% | 44.77 | -1.39% | 45.41 | -1.47% | 46.49 | -1.26% | 48.16 | -0.38% | 0.28% | |
| 2020-09-10 | 45.87 | 46.18 | 44.50 | 44.73 | -1.58% | -1.46% | -7.47% | 5,719,500 | 259,636,000 | 55% | 45.40 | -0.79% | 46.09 | -2.14% | 47.08 | -1.46% | 48.34 | 0.02% | 0.36% | |
| 2020-09-09 | 46.40 | 46.40 | 45.08 | 45.45 | -3.32% | -0.67% | -5.96% | 9,246,800 | 423,116,000 | 84% | 45.76 | -2.83% | 47.09 | -2.11% | 47.78 | -1.99% | 48.33 | -0.23% | 0.38% | |
| 2020-09-08 | 47.50 | 47.89 | 46.36 | 47.01 | -1.03% | -0.17% | -2.96% | 6,916,700 | 325,717,000 | 62% | 47.09 | -3.11% | 48.11 | -1.45% | 48.75 | -1.09% | 48.44 | -0.17% | 0.44% | |
| 2020-09-07 | 48.37 | 49.79 | 47.48 | 47.50 | -2.56% | -2.27% | -2.11% | 8,174,600 | 397,291,000 | 64% | 48.60 | 0.03% | 48.82 | -0.94% | 49.28 | 0.04% | 48.52 | 0.24% | 0.50% | |
| 2020-09-04 | 48.03 | 49.20 | 48.00 | 48.75 | -0.55% | 0.33% | 0.71% | 6,230,900 | 302,752,000 | 48% | 48.59 | -1.25% | 49.28 | -0.61% | 49.26 | 0.33% | 48.41 | 0.84% | 0.40% | |
| 2020-09-03 | 49.40 | 50.05 | 48.40 | 49.02 | -1.55% | -0.38% | 2.12% | 8,184,900 | 402,737,000 | 62% | 49.21 | -1.23% | 49.58 | 0.40% | 49.10 | 0.92% | 48.00 | 1.25% | 0.22% | |
| 2020-09-02 | 50.50 | 50.71 | 48.96 | 49.79 | -1.41% | -0.05% | 5.02% | 9,228,700 | 459,747,000 | 66% | 49.82 | 0.34% | 49.39 | 0.94% | 48.66 | 0.80% | 47.41 | 0.44% | 0.03% | |
| 2020-09-01 | 48.30 | 50.50 | 47.78 | 50.50 | 4.55% | 1.72% | 6.99% | 15,646,400 | 776,777,000 | 114% | 49.65 | 1.77% | 48.93 | 1.92% | 48.27 | 0.43% | 47.20 | 0.42% | 0.02% | |
| 2020-08-31 | 48.92 | 49.76 | 47.26 | 48.30 | -0.74% | -0.99% | 2.76% | 13,258,100 | 646,785,000 | 97% | 48.78 | 1.15% | 48.01 | 0.93% | 48.06 | 0.51% | 47.00 | 0.39% | 0.04% | |
| 2020-08-28 | 47.20 | 48.89 | 46.80 | 48.66 | 1.21% | 0.89% | 3.93% | 13,395,900 | 646,089,000 | 99% | 48.23 | 2.55% | 47.57 | -0.56% | 47.82 | 1.46% | 46.82 | 0.39% | 0.05% | |
| 2020-08-27 | 47.20 | 48.10 | 46.10 | 48.08 | 2.32% | 2.23% | 3.09% | 13,604,200 | 639,813,000 | 101% | 47.03 | -0.88% | 47.84 | -0.18% | 47.13 | 1.59% | 46.64 | 0.21% | 0.04% | |
| 2020-08-26 | 47.63 | 48.32 | 46.61 | 46.99 | -2.99% | -0.96% | 0.96% | 13,091,300 | 621,140,000 | 102% | 47.45 | -2.13% | 47.93 | 1.80% | 46.40 | 0.38% | 46.54 | 0.43% | 0.03% | |
| 2020-08-25 | 47.68 | 49.69 | 47.14 | 48.44 | 1.17% | -0.08% | 4.52% | 25,173,600 | 1,220,334,000 | 202% | 48.48 | 2.56% | 47.08 | 5.03% | 46.22 | 1.18% | 46.35 | 0.38% | -0.01% | |
| 2020-08-24 | 47.00 | 47.88 | 45.92 | 47.88 | 9.99% | 1.29% | 3.71% | 11,584,900 | 547,591,000 | 96% | 47.27 | 7.44% | 44.82 | 0.88% | 45.68 | 0.23% | 46.17 | -0.71% | 0.03% | |
| 2020-08-21 | 43.22 | 44.75 | 43.22 | 43.53 | 1.82% | -1.06% | -6.39% | 12,154,400 | 534,739,000 | 87% | 44.00 | 0.40% | 44.43 | -2.85% | 45.58 | -0.95% | 46.50 | -0.99% | 0.23% | |
| 2020-08-20 | 45.39 | 45.90 | 42.70 | 42.75 | -6.98% | -2.44% | -8.97% | 18,299,400 | 801,869,000 | 118% | 43.82 | -5.71% | 45.74 | -3.13% | 46.02 | -1.64% | 46.96 | -0.66% | 0.45% | |
| 2020-08-19 | 47.30 | 47.33 | 45.66 | 45.96 | -2.77% | -1.10% | -2.79% | 8,096,700 | 376,270,000 | 54% | 46.47 | -3.17% | 47.22 | 0.21% | 46.78 | 0.57% | 47.28 | 0.31% | 0.52% | |
| 2020-08-18 | 47.59 | 49.62 | 47.00 | 47.27 | -0.69% | -1.51% | 0.29% | 12,912,500 | 619,715,000 | 87% | 47.99 | 2.48% | 47.12 | 1.69% | 46.52 | -0.36% | 47.13 | 0.62% | 0.45% | |
| 2020-08-17 | 46.37 | 47.85 | 45.51 | 47.60 | 0.00% | 1.64% | 1.62% | 10,410,200 | 487,551,000 | 69% | 46.83 | 1.24% | 46.33 | 1.14% | 46.68 | -1.35% | 46.84 | 0.48% | 0.40% | | |
|
