中航飞机

000768
🏛️ 中国 →
25.60
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 24.75 24.93 24.71 24.86 1,813.1K
09:35 24.86 24.92 24.83 24.88 859.3K
09:40 24.86 24.94 24.86 24.94 1,126.6K
09:45 24.93 24.94 24.88 24.90 627.3K
09:50 24.90 24.99 24.88 24.98 1,681.0K
09:55 24.98 25.08 24.96 25.02 2,035.3K
10:00 25.04 25.06 25.00 25.01 894.0K
10:05 25.01 25.05 25.00 25.05 677.8K
10:10 25.05 25.17 25.04 25.17 2,068.7K
10:15 25.16 25.21 25.16 25.17 1,811.5K
10:20 25.19 25.23 25.14 25.23 1,280.9K
10:25 25.24 25.30 25.23 25.25 1,784.6K
10:30 25.27 25.44 25.25 25.40 2,510.3K
10:35 25.40 25.57 25.36 25.54 3,585.2K
10:40 25.54 25.67 25.53 25.56 3,983.9K
10:45 25.55 25.57 25.48 25.48 1,824.9K
10:50 25.47 25.48 25.34 25.40 893.7K
10:55 25.40 25.44 25.36 25.36 475.2K
11:00 25.36 25.44 25.35 25.44 515.6K
11:05 25.44 25.45 25.39 25.41 588.9K
11:10 25.41 25.41 25.37 25.39 366.4K
11:15 25.39 25.39 25.33 25.33 545.9K
11:20 25.34 25.41 25.33 25.40 427.7K
11:25 25.40 25.45 25.38 25.42 386.2K
11:30 25.42 25.42 25.42 25.42 1.2K
13:00 25.43 25.47 25.38 25.39 817.3K
13:05 25.40 25.40 25.34 25.35 346.8K
13:10 25.35 25.40 25.32 25.40 368.0K
13:15 25.40 25.40 25.35 25.35 278.8K
13:20 25.35 25.43 25.35 25.43 403.6K
13:25 25.43 25.45 25.41 25.43 412.2K
13:30 25.43 25.43 25.40 25.41 365.4K
13:35 25.42 25.44 25.40 25.44 455.1K
13:40 25.43 25.47 25.43 25.46 468.2K
13:45 25.47 25.48 25.45 25.47 536.2K
13:50 25.48 25.48 25.41 25.42 443.7K
13:55 25.42 25.43 25.36 25.36 400.4K
14:00 25.35 25.39 25.34 25.39 401.1K
14:05 25.39 25.40 25.38 25.39 318.2K
14:10 25.40 25.40 25.36 25.36 384.8K
14:15 25.36 25.39 25.35 25.39 408.8K
14:20 25.39 25.40 25.38 25.38 373.7K
14:25 25.37 25.38 25.32 25.34 539.8K
14:30 25.35 25.35 25.30 25.33 743.3K
14:35 25.33 25.33 25.28 25.31 932.2K
14:40 25.31 25.34 25.28 25.33 617.9K
14:45 25.33 25.37 25.32 25.34 569.5K
14:50 25.34 25.35 25.32 25.33 671.3K
14:55 25.33 25.34 25.32 25.34 472.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 25.35 25.65 24.94 25.60 35.1M
2025-09-26 24.75 25.67 24.70 25.33 44.7M
2025-09-25 24.86 24.89 24.53 24.76 23.4M
2025-09-24 24.53 24.95 24.48 24.94 20.9M
2025-09-23 25.07 25.16 24.36 24.66 23.2M
2025-09-22 25.08 25.08 24.65 24.89 21.9M
2025-09-19 24.59 25.31 24.59 25.04 41.3M
2025-09-18 24.71 25.04 24.45 24.56 35.3M
2025-09-17 24.79 24.88 24.58 24.70 22.8M
2025-09-16 24.94 24.95 24.53 24.83 22.7M
2025-09-15 25.07 25.31 24.85 24.91 23.1M
2025-09-12 25.14 25.39 25.01 25.07 28.0M
2025-09-11 24.82 25.17 24.65 25.15 28.4M
2025-09-10 24.88 25.10 24.78 24.83 23.0M
2025-09-09 24.98 25.13 24.68 24.69 27.7M
2025-09-08 25.26 25.33 24.84 25.00 32.4M
2025-09-05 25.08 25.36 24.84 25.25 33.5M
2025-09-04 25.80 25.85 24.70 25.13 61.1M
2025-09-03 28.78 28.78 25.81 25.86 90.8M
2025-09-02 28.97 28.98 27.95 28.68 46.8M
2025-09-01 28.95 29.38 28.02 28.95 67.3M
2025-08-29 28.45 29.10 28.29 28.88 64.4M
2025-08-28 28.03 28.45 27.37 28.42 41.5M
2025-08-27 28.89 29.06 28.05 28.09 44.1M
2025-08-26 29.22 29.22 28.71 28.91 34.4M
2025-08-25 29.25 29.46 28.88 29.24 57.5M
2025-08-22 28.62 29.06 28.23 29.03 46.6M
2025-08-21 28.23 29.11 28.21 28.60 48.2M
2025-08-20 27.90 28.39 27.77 28.20 33.7M
2025-08-19 28.00 28.12 27.72 28.02 28.2M
2025-08-18 27.81 28.19 27.74 28.00 34.3M
2025-08-15 27.67 27.84 27.50 27.81 25.2M
2025-08-14 28.27 28.29 27.60 27.74 35.5M
2025-08-13 28.25 28.52 28.09 28.26 27.6M
2025-08-12 28.70 28.70 27.90 28.25 39.0M
2025-08-11 28.78 29.15 28.68 28.82 27.1M
2025-08-08 28.80 28.98 28.65 28.76 24.8M
2025-08-07 29.50 29.51 28.60 28.80 44.6M
2025-08-06 29.01 30.00 28.83 29.48 57.2M
2025-08-05 28.70 29.66 28.40 28.89 41.2M
2025-08-04 27.80 28.63 27.73 28.51 28.1M
2025-08-01 28.49 28.50 27.76 27.80 28.6M
2025-07-31 28.67 28.95 28.30 28.50 28.3M
2025-07-30 29.55 29.65 28.58 28.75 36.4M
2025-07-29 28.86 29.56 28.63 29.55 40.2M
2025-07-28 28.62 29.18 28.62 28.85 28.5M
2025-07-25 28.88 28.92 28.56 28.62 21.0M
2025-07-24 28.49 29.30 28.38 28.83 33.3M
2025-07-23 28.94 28.94 28.38 28.47 29.6M
2025-07-22 29.11 29.62 28.76 29.00 32.1M
2025-07-21 29.18 29.58 29.03 29.21 31.9M
2025-07-18 28.58 29.57 28.48 29.34 64.4M
2025-07-17 27.14 28.86 27.12 28.71 67.3M
2025-07-16 27.40 27.46 27.06 27.14 17.8M
2025-07-15 27.35 27.67 27.22 27.50 19.1M
2025-07-14 27.40 27.55 27.25 27.31 16.3M
2025-07-11 26.95 27.50 26.92 27.46 26.8M
2025-07-10 27.05 27.08 26.62 26.97 25.6M
2025-07-09 27.31 27.69 27.13 27.19 27.2M
2025-07-08 27.16 27.29 27.07 27.25 20.9M
2025-07-07 27.13 27.77 27.02 27.30 30.2M
2025-07-04 26.90 27.31 26.81 27.13 27.7M
2025-07-03 26.85 27.18 26.77 26.93 22.9M
2025-07-02 27.37 27.43 26.79 26.85 33.2M
2025-07-01 27.31 27.73 26.87 27.57 50.8M
2025-06-30 26.76 27.59 26.76 27.34 56.6M
2025-06-27 26.54 26.94 26.38 26.71 37.2M
2025-06-26 26.31 26.97 26.20 26.35 54.4M
2025-06-25 25.00 26.44 24.97 26.31 77.3M
2025-06-24 24.40 25.08 24.40 25.00 26.8M
2025-06-23 24.78 24.96 24.56 24.90 19.5M
2025-06-20 25.13 25.19 24.71 24.78 19.5M
2025-06-19 25.50 25.50 25.04 25.28 24.3M
2025-06-18 25.58 25.85 25.49 25.65 25.4M
2025-06-17 25.65 25.78 25.33 25.55 22.9M
2025-06-16 25.90 25.91 25.55 25.74 25.1M
2025-06-13 25.90 26.11 25.44 25.94 48.8M
2025-06-12 25.57 25.71 25.36 25.50 18.8M
2025-06-11 25.47 25.68 25.32 25.55 18.8M
2025-06-10 25.65 25.96 25.20 25.42 31.7M
2025-06-09 24.98 26.28 24.98 25.87 77.1M
2025-06-06 24.80 25.15 24.65 24.69 21.7M
2025-06-05 24.85 24.88 24.56 24.67 21.9M
2025-06-04 24.95 25.04 24.81 24.81 16.7M
2025-06-03 25.07 25.38 24.90 25.00 24.5M
2025-05-30 24.98 25.23 24.83 25.01 23.3M
2025-05-29 24.50 25.09 24.36 25.08 30.4M
2025-05-28 24.31 24.96 24.25 24.46 18.0M
2025-05-27 24.61 24.64 24.15 24.31 15.0M
2025-05-26 24.47 24.65 24.41 24.60 10.2M
2025-05-23 24.68 24.87 24.47 24.48 16.9M
2025-05-22 24.86 25.32 24.73 24.82 23.5M
2025-05-21 24.73 25.08 24.62 25.03 18.8M
2025-05-20 25.00 25.00 24.56 24.86 28.2M
2025-05-19 24.95 25.57 24.83 25.13 44.6M
2025-05-16 24.61 25.27 24.60 24.65 32.7M
2025-05-15 24.82 25.00 24.40 24.41 24.1M
2025-05-14 25.11 25.25 24.72 24.81 28.5M
2025-05-13 25.70 25.70 24.91 25.09 50.2M
2025-05-12 24.46 26.10 24.25 25.63 96.7M
2025-05-09 24.87 24.88 24.20 24.24 38.9M
2025-05-08 24.38 25.06 24.02 24.87 57.9M
2025-05-07 23.82 25.04 23.82 24.43 69.3M
2025-05-06 23.31 23.56 23.26 23.47 18.2M
2025-04-30 23.20 23.29 23.08 23.22 12.4M
2025-04-29 23.00 23.07 22.72 23.06 11.8M
2025-04-28 23.28 23.35 23.04 23.07 9.9M
2025-04-25 23.38 23.39 23.18 23.29 11.3M
2025-04-24 23.51 23.57 23.17 23.28 14.3M
2025-04-23 23.72 23.79 23.44 23.50 19.0M
2025-04-22 23.90 24.07 23.68 23.80 20.1M
2025-04-21 23.72 24.37 23.65 23.95 31.9M
2025-04-18 23.60 23.77 23.45 23.60 15.8M
2025-04-17 23.21 23.94 23.19 23.62 26.7M
2025-04-16 24.07 24.13 23.18 23.40 26.4M
2025-04-15 23.44 23.44 23.12 23.20 13.5M
2025-04-14 23.40 23.84 23.31 23.49 20.0M
2025-04-11 23.20 23.56 23.10 23.31 23.8M
2025-04-10 23.28 23.56 23.02 23.36 31.0M
2025-04-09 22.21 23.54 22.15 23.35 40.8M
2025-04-08 21.88 22.47 21.82 22.46 28.2M
2025-04-07 22.37 23.00 21.06 21.70 44.9M
2025-04-03 23.26 23.56 23.24 23.35 16.3M
2025-04-02 24.14 24.15 23.48 23.50 34.1M
2025-04-01 23.85 24.54 23.85 24.27 25.5M
2025-03-31 24.20 24.26 23.48 23.65 23.6M
2025-03-28 24.45 24.60 24.27 24.32 12.0M
2025-03-27 24.59 24.68 24.26 24.50 13.5M
2025-03-26 24.69 24.86 24.50 24.60 13.5M
2025-03-25 24.67 25.04 24.60 24.69 19.1M
2025-03-24 25.48 25.79 24.26 24.69 41.7M
2025-03-21 25.72 26.20 25.42 25.64 30.2M
2025-03-20 25.20 26.62 25.07 25.83 52.6M
2025-03-19 25.26 25.36 25.09 25.16 13.0M
2025-03-18 25.55 25.62 25.26 25.30 16.0M
2025-03-17 25.70 25.90 25.54 25.56 16.4M
2025-03-14 25.50 25.75 25.23 25.69 23.9M
2025-03-13 25.63 25.79 25.27 25.51 21.9M
2025-03-12 26.05 26.24 25.61 25.66 28.1M
2025-03-11 25.17 26.00 25.10 25.99 36.8M
2025-03-10 25.28 25.66 25.20 25.36 24.6M
2025-03-07 24.70 25.78 24.64 25.19 44.2M
2025-03-06 24.85 24.95 24.66 24.84 19.9M
2025-03-05 24.85 25.08 24.70 24.80 17.2M
2025-03-04 24.44 25.04 24.35 24.88 28.1M
2025-03-03 24.19 24.52 24.11 24.38 14.1M
2025-02-28 24.43 24.66 24.12 24.17 18.6M
2025-02-27 24.64 24.69 24.19 24.49 19.3M
2025-02-26 24.70 24.75 24.52 24.63 17.6M
2025-02-25 24.87 24.98 24.64 24.70 15.5M
2025-02-24 25.01 25.18 24.82 25.04 16.3M
2025-02-21 24.98 25.07 24.73 25.04 19.5M
2025-02-20 24.75 25.15 24.65 25.02 20.0M
2025-02-19 24.50 24.89 24.46 24.88 14.1M
2025-02-18 24.91 24.99 24.31 24.50 18.9M
2025-02-17 25.39 25.39 24.75 24.93 27.5M
2025-02-14 25.68 25.68 25.21 25.32 23.3M
2025-02-13 25.59 26.06 25.46 25.74 26.3M
2025-02-12 25.30 25.60 25.26 25.58 13.0M
2025-02-11 25.80 25.81 25.31 25.38 18.2M
2025-02-10 25.83 25.97 25.58 25.82 23.6M
2025-02-07 25.74 26.11 25.56 25.85 26.1M
2025-02-06 25.15 25.83 25.08 25.80 20.3M
2025-02-05 25.56 25.61 25.05 25.15 16.1M
2025-01-27 25.53 25.75 25.38 25.44 12.4M
2025-01-24 25.29 25.63 25.25 25.52 13.8M
2025-01-23 25.80 25.99 25.30 25.39 18.4M
2025-01-22 26.00 26.00 25.38 25.61 13.1M
2025-01-21 26.45 26.54 25.77 25.90 16.1M
2025-01-20 26.87 26.94 26.26 26.42 16.1M
2025-01-17 26.36 27.15 26.26 26.77 15.9M
2025-01-16 26.66 26.91 26.31 26.51 13.5M
2025-01-15 27.00 27.17 26.60 26.60 14.0M
2025-01-14 26.20 27.08 26.06 27.06 21.7M
2025-01-13 26.10 26.60 25.88 26.10 15.5M
2025-01-10 26.49 27.18 26.48 26.56 21.5M
2025-01-09 25.30 27.16 25.14 26.70 32.0M
2025-01-08 25.40 25.61 24.74 25.35 14.4M
2025-01-07 25.09 25.57 25.09 25.54 13.0M
2025-01-06 25.20 25.47 24.65 25.09 17.7M
2025-01-03 26.25 26.50 25.35 25.37 26.7M
2025-01-02 27.20 27.44 26.21 26.57 44.0M