中航光电

002179
🏛️ 中国 →
41.27
最后更新: 2025-09-30
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 40.43 40.50 40.15 40.20 908.9K
09:35 40.20 40.31 40.10 40.19 768.9K
09:40 40.19 40.30 40.18 40.26 362.0K
09:45 40.25 40.29 40.18 40.23 301.5K
09:50 40.23 40.23 40.12 40.13 432.8K
09:55 40.13 40.24 40.06 40.15 616.9K
10:00 40.18 40.27 40.16 40.22 274.0K
10:05 40.22 40.26 40.11 40.25 303.2K
10:10 40.23 40.28 40.20 40.22 233.4K
10:15 40.22 40.37 40.22 40.34 608.3K
10:20 40.30 40.61 40.26 40.61 573.7K
10:25 40.62 40.81 40.61 40.80 1,133.3K
10:30 40.81 41.22 40.81 41.07 1,934.5K
10:35 41.07 41.21 40.93 41.18 1,232.6K
10:40 41.12 41.17 40.93 41.00 658.8K
10:45 41.02 41.10 40.82 40.82 349.9K
10:50 40.83 40.84 40.73 40.83 284.3K
10:55 40.82 40.91 40.78 40.90 539.7K
11:00 40.90 40.92 40.85 40.91 273.6K
11:05 40.92 40.94 40.78 40.85 380.8K
11:10 40.86 40.89 40.76 40.84 238.0K
11:15 40.84 40.85 40.75 40.79 144.8K
11:20 40.83 40.85 40.75 40.75 157.7K
11:25 40.80 40.85 40.75 40.76 149.2K
11:30 40.73 40.73 40.73 40.73 16.8K
13:00 40.73 40.79 40.71 40.77 142.1K
13:05 40.75 40.78 40.69 40.69 138.2K
13:10 40.70 40.85 40.66 40.80 207.0K
13:15 40.80 40.82 40.73 40.73 200.0K
13:20 40.73 40.78 40.70 40.75 136.3K
13:25 40.75 40.75 40.68 40.69 151.0K
13:30 40.69 40.71 40.61 40.66 222.0K
13:35 40.66 40.77 40.63 40.71 222.3K
13:40 40.71 40.75 40.65 40.70 136.7K
13:45 40.68 40.75 40.63 40.74 175.7K
13:50 40.74 40.74 40.54 40.55 248.2K
13:55 40.56 40.59 40.34 40.34 446.1K
14:00 40.33 40.48 40.32 40.38 386.6K
14:05 40.37 40.42 40.32 40.40 388.9K
14:10 40.39 40.39 40.24 40.25 649.8K
14:15 40.26 40.46 40.24 40.43 462.4K
14:20 40.44 40.44 40.24 40.27 352.6K
14:25 40.23 40.33 40.18 40.27 488.9K
14:30 40.28 40.37 40.25 40.29 266.1K
14:35 40.29 40.31 40.22 40.23 215.8K
14:40 40.24 40.38 40.23 40.36 307.6K
14:45 40.35 40.41 40.26 40.26 366.5K
14:50 40.26 40.29 40.23 40.25 329.2K
14:55 40.25 40.26 40.21 40.22 171.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 40.76 41.79 40.55 41.27 20.7M
2025-09-29 40.65 41.23 40.23 40.88 17.5M
2025-09-26 40.40 41.24 40.05 40.22 19.7M
2025-09-25 41.36 41.36 40.28 40.51 19.5M
2025-09-24 41.10 41.58 40.80 41.40 14.3M
2025-09-23 41.50 41.89 40.74 41.42 21.0M
2025-09-22 41.49 41.91 40.93 41.54 23.5M
2025-09-19 40.82 41.49 40.47 41.42 30.4M
2025-09-18 39.65 41.36 39.50 40.37 29.3M
2025-09-17 39.09 39.85 38.98 39.79 19.2M
2025-09-16 38.90 39.03 38.62 38.99 10.4M
2025-09-15 39.34 39.37 38.82 38.90 14.0M
2025-09-12 39.55 39.59 39.17 39.31 17.6M
2025-09-11 38.92 39.55 38.66 39.55 14.9M
2025-09-10 39.30 39.48 38.71 38.92 10.7M
2025-09-09 39.56 39.71 39.00 39.31 12.2M
2025-09-08 39.12 39.88 38.65 39.71 18.2M
2025-09-05 39.05 39.27 38.65 39.11 24.7M
2025-09-04 39.65 39.91 38.65 38.89 24.0M
2025-09-03 41.56 41.56 39.59 39.62 27.5M
2025-09-02 42.70 42.80 40.86 41.55 30.3M
2025-09-01 42.05 42.99 41.42 42.68 37.3M
2025-08-29 42.00 42.25 41.63 41.85 26.5M
2025-08-28 40.86 42.00 40.57 41.96 23.5M
2025-08-27 41.85 42.20 40.94 40.98 26.4M
2025-08-26 42.07 42.22 41.41 41.82 23.2M
2025-08-25 41.50 42.18 41.31 42.08 31.6M
2025-08-22 41.45 41.48 40.74 41.40 22.0M
2025-08-21 41.06 42.48 41.04 41.39 30.1M
2025-08-20 41.00 41.11 40.46 41.03 24.6M
2025-08-19 41.78 42.00 40.59 41.16 27.8M
2025-08-18 41.88 42.23 41.20 41.75 33.9M
2025-08-15 40.31 41.98 40.02 41.67 43.2M
2025-08-14 39.91 42.64 39.91 40.66 74.0M
2025-08-13 38.77 39.18 38.67 39.04 19.5M
2025-08-12 39.01 39.15 38.54 38.76 17.0M
2025-08-11 38.49 39.57 38.20 39.08 30.6M
2025-08-08 38.63 38.80 38.28 38.35 14.0M
2025-08-07 39.00 39.00 38.40 38.62 16.7M
2025-08-06 38.43 38.97 38.20 38.87 23.4M
2025-08-05 38.29 38.74 38.26 38.40 16.8M
2025-08-04 37.59 38.25 37.50 38.25 16.1M
2025-08-01 38.22 38.22 37.56 37.72 20.5M
2025-07-31 38.62 38.81 37.95 38.18 19.5M
2025-07-30 38.98 39.27 38.43 38.70 22.0M
2025-07-29 39.31 39.35 38.53 38.97 24.2M
2025-07-28 38.73 39.70 38.70 39.31 27.2M
2025-07-25 39.01 39.01 38.65 38.70 13.4M
2025-07-24 38.82 38.94 38.58 38.92 17.1M
2025-07-23 39.14 39.66 38.71 38.83 15.8M
2025-07-22 39.04 39.27 38.92 39.14 14.9M
2025-07-21 39.14 39.30 38.91 39.23 12.5M
2025-07-18 39.06 39.26 38.66 39.14 15.0M
2025-07-17 38.53 39.09 38.39 39.00 15.4M
2025-07-16 38.60 39.12 38.20 38.53 12.4M
2025-07-15 38.99 39.05 38.20 38.65 14.2M
2025-07-14 39.21 39.41 38.91 38.98 9.1M
2025-07-11 39.10 39.35 39.02 39.21 8.3M
2025-07-10 39.25 39.35 38.82 39.12 9.7M
2025-07-09 39.95 40.18 39.26 39.37 11.0M
2025-07-08 39.00 40.15 38.99 39.95 18.8M
2025-07-07 39.25 39.29 38.98 39.00 6.0M
2025-07-04 39.18 39.63 39.00 39.26 8.4M
2025-07-03 39.28 39.66 39.14 39.24 8.8M
2025-07-02 39.61 39.63 39.15 39.36 8.5M
2025-07-01 40.36 40.40 39.33 39.61 18.8M
2025-06-30 39.52 40.43 39.50 40.36 17.5M
2025-06-27 38.96 39.79 38.79 39.49 13.2M
2025-06-26 39.18 39.84 38.94 38.95 16.3M
2025-06-25 38.44 39.30 38.38 39.18 17.5M
2025-06-24 37.80 38.80 37.67 38.44 14.7M
2025-06-23 37.12 38.41 37.12 38.09 16.4M
2025-06-20 37.40 37.53 37.10 37.12 7.2M
2025-06-19 38.19 38.19 37.27 37.52 13.8M
2025-06-18 37.81 38.48 37.80 38.25 11.9M
2025-06-17 38.14 38.14 37.72 37.84 8.1M
2025-06-16 38.98 38.99 38.27 38.85 10.0M
2025-06-13 38.46 38.86 38.27 38.84 14.3M
2025-06-12 38.76 38.77 38.23 38.33 9.8M
2025-06-11 38.63 39.10 38.43 38.70 10.4M
2025-06-10 39.50 39.58 38.54 38.60 23.0M
2025-06-09 40.28 40.66 39.50 39.87 15.0M
2025-06-06 39.87 40.34 39.82 40.14 7.5M
2025-06-05 39.70 40.05 39.48 39.87 8.0M
2025-06-04 39.78 39.90 39.61 39.70 6.0M
2025-06-03 39.15 39.98 38.92 39.83 12.7M
2025-05-30 39.15 39.34 38.80 39.22 6.6M
2025-05-29 38.83 39.36 38.76 39.19 7.0M
2025-05-28 38.69 39.18 38.62 38.82 6.5M
2025-05-27 39.56 39.69 38.60 38.74 13.2M
2025-05-26 39.72 39.90 39.41 39.61 7.6M
2025-05-23 40.10 40.23 39.77 39.77 8.4M
2025-05-22 40.17 40.57 39.81 40.24 9.3M
2025-05-21 40.01 40.67 39.90 40.30 11.5M
2025-05-20 40.10 40.24 39.57 40.18 12.0M
2025-05-19 39.79 40.25 39.60 40.09 10.3M
2025-05-16 39.53 39.99 39.35 39.82 10.5M
2025-05-15 40.45 40.45 39.60 39.60 16.1M
2025-05-14 40.79 40.95 40.33 40.46 15.9M
2025-05-13 42.36 42.36 40.68 40.96 26.2M
2025-05-12 40.84 43.65 40.75 42.23 47.1M
2025-05-09 42.37 42.45 40.80 40.84 21.3M
2025-05-08 41.84 42.39 41.21 42.28 19.8M
2025-05-07 41.00 42.00 41.00 41.94 28.3M
2025-05-06 40.69 40.76 40.23 40.60 13.7M
2025-04-30 40.91 41.50 40.44 40.63 12.8M
2025-04-29 40.20 41.23 39.73 40.72 16.1M
2025-04-28 40.81 41.23 40.68 41.00 11.3M
2025-04-25 40.88 41.10 40.66 40.76 8.1M
2025-04-24 40.80 41.15 40.48 40.67 8.8M
2025-04-23 41.63 41.83 40.85 40.90 11.0M
2025-04-22 41.60 41.88 41.35 41.53 7.0M
2025-04-21 42.10 42.58 41.03 41.71 14.0M
2025-04-18 41.91 42.20 41.53 42.03 7.9M
2025-04-17 42.17 42.66 41.98 42.08 8.9M
2025-04-16 42.43 42.98 41.96 42.61 9.6M
2025-04-15 43.00 43.00 41.88 42.60 15.2M
2025-04-14 43.57 43.62 42.70 43.15 13.4M
2025-04-11 42.56 44.00 42.21 43.35 23.2M
2025-04-10 42.94 43.30 41.95 42.75 20.6M
2025-04-09 41.01 43.70 40.81 42.94 34.3M
2025-04-08 39.66 41.44 39.66 41.30 30.1M
2025-04-07 39.35 41.38 38.44 39.52 33.8M
2025-04-03 40.65 41.59 40.61 41.04 10.6M
2025-04-02 41.56 41.61 40.50 40.95 17.8M
2025-04-01 41.29 42.50 40.70 41.74 16.7M
2025-03-31 41.79 42.27 40.22 41.03 19.3M
2025-03-28 41.59 42.47 41.43 41.95 12.7M
2025-03-27 41.90 42.25 41.26 41.60 12.3M
2025-03-26 41.99 42.99 41.62 42.09 14.9M
2025-03-25 41.30 43.00 41.30 41.86 23.8M
2025-03-24 42.00 42.15 40.80 41.24 14.1M
2025-03-21 42.08 42.95 41.50 42.00 15.7M
2025-03-20 42.05 43.27 41.90 42.33 17.5M
2025-03-19 42.29 42.42 41.72 41.99 15.5M
2025-03-18 42.98 43.66 42.20 42.23 22.6M
2025-03-17 43.15 43.30 42.54 42.94 12.0M
2025-03-14 42.40 42.98 41.99 42.86 25.2M
2025-03-13 42.25 42.80 41.71 42.40 18.7M
2025-03-12 42.67 43.65 42.15 42.28 18.7M
2025-03-11 40.80 42.86 40.73 42.55 31.6M
2025-03-10 42.00 43.10 40.91 41.28 36.6M
2025-03-07 40.05 42.00 40.05 41.54 44.0M
2025-03-06 39.24 40.13 39.24 39.94 19.5M
2025-03-05 39.01 40.06 39.00 39.23 26.6M
2025-03-04 37.31 39.27 37.31 39.13 31.0M
2025-03-03 37.60 38.38 37.25 37.47 18.8M
2025-02-28 38.86 39.12 37.60 37.69 22.2M
2025-02-27 38.99 39.35 38.50 39.00 26.4M
2025-02-26 37.19 39.10 37.16 38.83 41.8M
2025-02-25 37.28 37.47 37.02 37.19 15.5M
2025-02-24 37.35 37.98 36.77 37.63 23.3M
2025-02-21 36.76 37.40 36.69 37.18 24.5M
2025-02-20 36.11 37.08 35.91 36.79 23.3M
2025-02-19 35.76 36.10 35.60 36.10 15.2M
2025-02-18 36.97 37.02 35.43 35.79 29.6M
2025-02-17 37.18 37.27 36.69 36.96 13.6M
2025-02-14 37.52 37.53 36.89 37.07 17.4M
2025-02-13 38.19 38.56 37.41 37.52 19.7M
2025-02-12 38.12 38.21 37.78 38.18 12.9M
2025-02-11 38.65 38.65 37.95 38.12 12.0M
2025-02-10 38.51 38.65 38.25 38.47 13.4M
2025-02-07 37.83 38.60 37.65 38.50 18.8M
2025-02-06 37.15 37.90 36.96 37.82 14.1M
2025-02-05 37.77 37.83 36.89 37.30 11.6M
2025-01-27 38.02 38.14 37.52 37.69 9.6M
2025-01-24 38.12 38.36 37.82 38.02 13.5M
2025-01-23 38.35 39.15 38.00 38.04 20.9M
2025-01-22 37.88 38.77 37.52 37.95 25.8M
2025-01-21 37.66 37.73 36.84 37.17 11.3M
2025-01-20 37.67 37.97 37.24 37.47 12.5M
2025-01-17 36.50 37.80 36.38 37.50 14.6M
2025-01-16 37.12 37.53 36.35 36.74 13.3M
2025-01-15 38.00 38.05 36.85 36.95 10.8M
2025-01-14 37.27 38.13 37.11 38.08 11.0M
2025-01-13 37.30 38.08 37.15 37.27 8.8M
2025-01-10 37.30 38.58 37.20 37.65 16.0M
2025-01-09 36.50 37.62 36.00 37.41 15.2M
2025-01-08 36.98 36.98 35.85 36.52 8.9M
2025-01-07 36.37 37.08 36.20 37.05 6.6M
2025-01-06 36.95 36.95 36.08 36.36 10.6M
2025-01-03 37.36 37.92 36.84 36.94 13.9M
2025-01-02 39.11 39.30 37.42 37.59 14.7M