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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-02 | 72.37 | 72.59 | 70.01 | 72.28 | 1.01% | 0.96% | 2.83% | 9,567,700 | 684,956,000 | 78% | 71.59 | 0.30% | 70.69 | 0.76% | 69.98 | 1.59% | 70.29 | -1.00% | -0.27% |  |
| 2021-03-01 | 69.78 | 72.02 | 69.59 | 71.56 | 3.97% | 0.26% | 0.78% | 10,156,500 | 724,899,000 | 78% | 71.37 | 3.28% | 70.16 | 1.54% | 68.88 | 1.11% | 71.01 | -0.19% | -0.07% |  |
| 2021-02-26 | 68.50 | 70.84 | 67.16 | 68.83 | -2.35% | -0.40% | -3.25% | 9,828,500 | 679,223,000 | 72% | 69.11 | -1.29% | 69.10 | 1.33% | 68.12 | -0.44% | 71.14 | -0.80% | -0.16% | |
| 2021-02-25 | 67.10 | 71.68 | 67.04 | 70.49 | 3.97% | 0.68% | -1.71% | 13,612,200 | 953,017,000 | 100% | 70.01 | 3.17% | 68.19 | 1.30% | 68.43 | -1.14% | 71.72 | -0.74% | -0.11% | |
| 2021-02-24 | 68.19 | 70.03 | 66.30 | 67.80 | 0.04% | -0.09% | -6.16% | 10,122,300 | 686,903,000 | 69% | 67.86 | 1.47% | 67.32 | -1.11% | 69.22 | -1.86% | 72.25 | -0.30% | -0.04% | |
| 2021-02-23 | 64.66 | 68.53 | 63.50 | 67.77 | 3.70% | 1.33% | -6.48% | 16,256,700 | 1,087,219,000 | 106% | 66.88 | -0.79% | 68.07 | -3.33% | 70.53 | -3.15% | 72.46 | -0.37% | -0.05% | |
| 2021-02-22 | 70.25 | 70.76 | 65.28 | 65.35 | -8.07% | -3.05% | -10.15% | 17,428,900 | 1,174,833,000 | 117% | 67.41 | -4.95% | 70.41 | -4.31% | 72.82 | -2.04% | 72.73 | -0.54% | -0.08% | |
| 2021-02-19 | 72.77 | 72.77 | 69.40 | 71.09 | -3.00% | 0.24% | -2.78% | 10,845,900 | 769,183,000 | 80% | 70.92 | -3.57% | 73.58 | -2.61% | 74.34 | -1.19% | 73.13 | 0.12% | -0.10% | |
| 2021-02-18 | 77.90 | 78.85 | 70.68 | 73.29 | -5.00% | -0.35% | 0.35% | 14,974,400 | 1,101,286,000 | 114% | 73.55 | -3.45% | 75.56 | -0.10% | 75.23 | -0.27% | 73.04 | 0.35% | -0.14% | |
| 2021-02-10 | 78.20 | 78.20 | 74.65 | 77.15 | -1.25% | 1.28% | 6.00% | 11,375,700 | 866,517,000 | 92% | 76.17 | -1.12% | 75.63 | 0.02% | 75.43 | 1.35% | 72.78 | 0.75% | -0.18% | |
| 2021-02-09 | 74.78 | 79.10 | 73.85 | 78.13 | 5.31% | 1.43% | 8.15% | 15,627,100 | 1,203,793,000 | 121% | 77.03 | 5.49% | 75.62 | 1.39% | 74.43 | 2.46% | 72.24 | 1.01% | -0.37% | |
| 2021-02-08 | 75.00 | 75.55 | 71.00 | 74.19 | -1.54% | 1.60% | 3.73% | 10,728,900 | 783,460,000 | 74% | 73.02 | -4.09% | 74.58 | 1.01% | 72.64 | 0.91% | 71.52 | -1.04% | -0.59% | |
| 2021-02-05 | 74.50 | 77.16 | 74.50 | 75.35 | 1.74% | -1.04% | 4.26% | 11,195,800 | 852,444,000 | 75% | 76.14 | 2.14% | 73.84 | 3.01% | 71.98 | 1.44% | 72.27 | -0.30% | -0.53% | |
| 2021-02-04 | 70.69 | 76.80 | 70.69 | 74.06 | 3.96% | -0.65% | 2.16% | 17,368,100 | 1,294,650,000 | 111% | 74.54 | 4.56% | 71.68 | 2.93% | 70.96 | 1.41% | 72.49 | -0.03% | -0.58% | |
| 2021-02-03 | 69.06 | 72.74 | 68.56 | 71.24 | 2.14% | -0.08% | -1.76% | 14,973,600 | 1,067,523,000 | 95% | 71.29 | 4.49% | 69.64 | 0.83% | 69.98 | 0.01% | 72.51 | -0.41% | -0.67% | |
| 2021-02-02 | 68.62 | 69.89 | 66.10 | 69.75 | 1.65% | 2.23% | -4.21% | 12,753,700 | 870,203,000 | 77% | 68.23 | -1.15% | 69.06 | -1.41% | 69.97 | -0.88% | 72.81 | -0.67% | -0.72% | |
| 2021-02-01 | 69.50 | 70.55 | 68.00 | 68.62 | -1.27% | -0.58% | -6.39% | 11,106,700 | 766,612,000 | 69% | 69.02 | -1.43% | 70.05 | -0.95% | 70.59 | -2.63% | 73.31 | -0.74% | -0.75% | |
| 2021-01-29 | 70.78 | 72.20 | 68.20 | 69.50 | -1.71% | -0.74% | -5.89% | 11,523,300 | 806,877,000 | 70% | 70.02 | -1.39% | 70.72 | -0.40% | 72.50 | -1.52% | 73.85 | -0.32% | -0.76% | |
| 2021-01-28 | 70.00 | 72.68 | 68.80 | 70.71 | -0.80% | -0.42% | -4.56% | 12,347,800 | 876,787,000 | 75% | 71.01 | 0.08% | 71.00 | -3.04% | 73.62 | -0.85% | 74.09 | -0.08% | -0.75% | |
| 2021-01-27 | 68.64 | 72.28 | 68.64 | 71.28 | 2.44% | 0.46% | -3.87% | 19,544,400 | 1,386,738,000 | 112% | 70.95 | -0.12% | 73.23 | -2.39% | 74.25 | -1.04% | 74.15 | -1.09% | -0.81% | |
| 2021-01-26 | 76.15 | 76.17 | 69.58 | 69.58 | -10.00% | -2.05% | -7.18% | 25,999,100 | 1,846,896,000 | 145% | 71.04 | -9.72% | 75.02 | -3.14% | 75.03 | -1.85% | 74.97 | -1.25% | -0.71% | |
| 2021-01-25 | 78.60 | 81.05 | 76.60 | 77.31 | -1.21% | -1.74% | 1.83% | 18,597,200 | 1,463,269,000 | 113% | 78.68 | 1.80% | 77.45 | 2.07% | 76.44 | 1.09% | 75.92 | -0.39% | -0.59% | |
| 2021-01-22 | 75.89 | 78.75 | 75.11 | 78.26 | 2.96% | 1.26% | 2.68% | 15,556,300 | 1,202,341,000 | 90% | 77.29 | 2.06% | 75.88 | 1.30% | 75.62 | 1.15% | 76.21 | -0.76% | -0.49% | |
| 2021-01-21 | 75.90 | 76.55 | 74.78 | 76.01 | 0.12% | 0.36% | -1.03% | 12,009,900 | 909,556,000 | 67% | 75.73 | 1.71% | 74.90 | -0.04% | 74.75 | 0.99% | 76.80 | -0.93% | -0.27% | |
| 2021-01-20 | 74.00 | 76.68 | 72.18 | 75.92 | 1.91% | 1.96% | -2.06% | 14,374,000 | 1,070,326,000 | 76% | 74.46 | -0.04% | 74.93 | 0.49% | 74.02 | -1.18% | 77.52 | -0.92% | 0.03% | |
| 2021-01-19 | 74.52 | 75.87 | 73.13 | 74.50 | -0.93% | 0.01% | -4.78% | 9,362,900 | 697,501,000 | 49% | 74.50 | -1.44% | 74.56 | 1.01% | 74.90 | -0.86% | 78.24 | -1.01% | 0.32% | |
| 2021-01-18 | 74.66 | 76.59 | 74.41 | 75.20 | 2.55% | -0.51% | -4.86% | 16,194,700 | 1,224,099,000 | 80% | 75.59 | 3.08% | 73.81 | -1.29% | 75.55 | -1.36% | 79.04 | -0.84% | 0.77% | |
| 2021-01-15 | 73.01 | 74.40 | 71.51 | 73.33 | 0.67% | 0.00% | -8.01% | 13,111,100 | 961,450,000 | 63% | 73.33 | 0.79% | 74.78 | -1.56% | 76.60 | -1.79% | 79.71 | -0.22% | 1.19% | |
| 2021-01-14 | 75.50 | 75.50 | 71.02 | 72.84 | -4.17% | 0.12% | -8.82% | 21,223,500 | 1,544,067,000 | 100% | 72.75 | -6.07% | 75.96 | -3.02% | 77.99 | -2.49% | 79.89 | -0.70% | 1.40% | |
| 2021-01-13 | 79.97 | 80.13 | 74.60 | 76.01 | 0.00% | -1.86% | -5.51% | 23,156,700 | 1,793,495,000 | 124% | 77.45 | 0.25% | 78.32 | -1.89% | 79.99 | -1.41% | 80.45 | -0.04% | 1.58% | | |
|
