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 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-30 | 64.03 | 64.85 | 62.88 | 63.32 | -1.32% | -0.62% | 1.44% | 8,995,400 | 573,121,000 | 77% | 63.71 | -2.13% | 65.23 | -0.12% | 64.47 | 1.41% | 62.42 | 0.54% | 0.22% |  |
| 2022-06-29 | 65.96 | 66.29 | 64.10 | 64.17 | -2.99% | -1.43% | 3.36% | 6,682,200 | 434,997,000 | 57% | 65.10 | -1.83% | 65.31 | 1.23% | 63.57 | 1.32% | 62.09 | 0.63% | 0.16% | |
| 2022-06-28 | 64.10 | 67.67 | 64.10 | 66.15 | 2.29% | -0.25% | 7.22% | 13,445,800 | 891,648,000 | 114% | 66.31 | 3.17% | 64.52 | 3.10% | 62.74 | 1.49% | 61.70 | 1.31% | 0.08% | |
| 2022-06-27 | 64.05 | 65.09 | 63.16 | 64.67 | 1.05% | 0.61% | 6.20% | 11,626,100 | 747,281,000 | 95% | 64.28 | 1.18% | 62.58 | 1.97% | 61.82 | 0.95% | 60.90 | 0.32% | -0.08% | |
| 2022-06-24 | 61.30 | 64.80 | 61.30 | 64.00 | 5.02% | 0.74% | 5.43% | 21,445,800 | 1,362,428,000 | 172% | 63.53 | 6.16% | 61.37 | 2.31% | 61.24 | 1.75% | 60.70 | 0.39% | -0.07% | |
| 2022-06-23 | 58.61 | 61.15 | 57.87 | 60.94 | 3.99% | 1.83% | 0.78% | 14,606,400 | 874,083,000 | 117% | 59.84 | 0.76% | 59.99 | -0.68% | 60.19 | -0.04% | 60.47 | -0.15% | -0.04% | |
| 2022-06-22 | 60.70 | 61.14 | 58.30 | 58.60 | -3.62% | -1.33% | -3.23% | 12,053,700 | 715,878,000 | 100% | 59.39 | -2.72% | 60.40 | -0.46% | 60.21 | -0.06% | 60.56 | -0.43% | 0.03% | |
| 2022-06-21 | 61.06 | 61.89 | 60.20 | 60.80 | -0.41% | -0.41% | -0.03% | 8,777,500 | 535,877,000 | 76% | 61.05 | 0.26% | 60.67 | 0.63% | 60.25 | 0.70% | 60.82 | -0.08% | 0.15% | |
| 2022-06-20 | 60.31 | 61.87 | 59.84 | 61.05 | 1.58% | 0.26% | 0.30% | 12,929,500 | 787,283,000 | 113% | 60.89 | 1.57% | 60.29 | 0.89% | 59.83 | -0.42% | 60.87 | -0.25% | 0.22% | |
| 2022-06-17 | 60.00 | 60.58 | 59.01 | 60.10 | 0.42% | 0.25% | -1.51% | 8,511,000 | 510,252,000 | 76% | 59.95 | 0.14% | 59.76 | 0.53% | 60.08 | -1.03% | 61.02 | -0.10% | 0.33% | |
| 2022-06-16 | 59.14 | 60.65 | 58.70 | 59.85 | 1.20% | -0.03% | -2.01% | 11,476,700 | 687,102,000 | 102% | 59.87 | 0.62% | 59.45 | -1.20% | 60.71 | -0.23% | 61.08 | -0.07% | 0.38% | |
| 2022-06-15 | 59.49 | 60.58 | 58.58 | 59.14 | -0.61% | -0.60% | -3.24% | 11,294,300 | 671,991,000 | 106% | 59.50 | 0.69% | 60.17 | -1.75% | 60.85 | -0.75% | 61.12 | -0.11% | 0.41% | |
| 2022-06-14 | 61.00 | 61.00 | 57.60 | 59.50 | -3.57% | 0.70% | -2.77% | 15,354,700 | 907,291,000 | 151% | 59.09 | -4.58% | 61.24 | -1.21% | 61.31 | -1.14% | 61.19 | -0.29% | 0.46% | |
| 2022-06-13 | 64.77 | 64.77 | 61.03 | 61.70 | -2.59% | -0.36% | 0.54% | 13,765,600 | 852,417,000 | 152% | 61.92 | -0.88% | 61.99 | -0.16% | 62.01 | -0.24% | 61.37 | 0.38% | 0.52% | |
| 除权分界线,2022年06月13日,10股送4.000股， 10股派5.500元(以下数据已经复权) |
| 2022-06-10 | 60.61 | 63.36 | 59.68 | 63.34 | 4.48% | 1.40% | 3.62% | 10,400,900 | 915,372,000 | 173% | 62.47 | 3.70% | 62.09 | 0.82% | 62.16 | 0.83% | 61.13 | 0.70% | 0.54% | |
| 2022-06-09 | 61.20 | 61.31 | 59.76 | 60.63 | -1.24% | 0.64% | -0.13% | 6,303,200 | 535,099,000 | 96% | 60.25 | -2.58% | 61.58 | -1.13% | 61.65 | 0.14% | 60.71 | 0.52% | 0.64% | |
| 2022-06-08 | 61.82 | 62.58 | 61.06 | 61.39 | -0.89% | -0.73% | 1.65% | 6,794,700 | 592,023,000 | 109% | 61.84 | 0.61% | 62.28 | 0.81% | 61.57 | 0.94% | 60.39 | 0.82% | 0.54% | |
| 2022-06-07 | 62.51 | 62.72 | 60.02 | 61.94 | -0.98% | 0.77% | 3.40% | 5,215,100 | 451,672,000 | 84% | 61.47 | -1.28% | 61.78 | 0.97% | 60.99 | 0.93% | 59.90 | 0.60% | 0.47% | |
| 2022-06-06 | 61.67 | 63.15 | 61.05 | 62.56 | 2.54% | 0.46% | 5.05% | 6,686,500 | 586,571,000 | 112% | 62.27 | 3.23% | 61.19 | 2.20% | 60.43 | 1.16% | 59.55 | 0.84% | 0.39% | |
| 2022-06-02 | 58.54 | 61.21 | 58.54 | 61.01 | 3.53% | 1.14% | 3.30% | 5,846,200 | 496,896,000 | 99% | 60.32 | 2.48% | 59.87 | 1.04% | 59.74 | -0.21% | 59.06 | 0.46% | 0.34% | |
| 2022-06-01 | 58.82 | 59.29 | 58.41 | 58.93 | 0.07% | 0.12% | 0.24% | 3,628,100 | 300,947,000 | 62% | 58.86 | -0.04% | 59.25 | -0.42% | 59.87 | 0.66% | 58.79 | 0.20% | 0.32% | |
| 2022-05-31 | 58.77 | 59.46 | 58.33 | 58.89 | 0.20% | 0.01% | 0.37% | 4,460,600 | 370,149,000 | 77% | 58.88 | 0.06% | 59.50 | -0.91% | 59.48 | 0.53% | 58.67 | 0.33% | 0.39% | |
| 2022-05-30 | 59.49 | 59.68 | 58.26 | 58.77 | -0.94% | -0.13% | 0.50% | 5,935,600 | 492,269,000 | 101% | 58.85 | -1.14% | 60.05 | 0.81% | 59.17 | 0.45% | 58.48 | 0.37% | 0.50% | |
| 2022-05-27 | 60.32 | 60.49 | 58.86 | 59.33 | -0.02% | -0.33% | 1.83% | 6,240,600 | 523,513,000 | 111% | 59.53 | -0.87% | 59.57 | 1.02% | 58.90 | 0.62% | 58.26 | 0.60% | 0.63% | |
| 2022-05-26 | 56.75 | 62.51 | 56.75 | 59.34 | 4.31% | -1.18% | 2.46% | 14,361,900 | 1,215,290,000 | 270% | 60.05 | 6.82% | 58.97 | 3.31% | 58.54 | 2.25% | 57.92 | 1.67% | 0.77% | |
| 2022-05-25 | 56.24 | 57.04 | 55.30 | 56.89 | 1.02% | 1.20% | -0.12% | 4,995,800 | 395,931,000 | 104% | 56.22 | -1.60% | 57.08 | -0.47% | 57.25 | -0.23% | 56.96 | -0.49% | 0.71% | |
| 2022-05-24 | 56.58 | 58.11 | 55.33 | 56.32 | -1.01% | -1.41% | -1.62% | 6,532,400 | 526,042,000 | 128% | 57.13 | 1.04% | 57.35 | -0.02% | 57.38 | 0.21% | 57.25 | 0.14% | 0.89% | |
| 2022-05-23 | 57.72 | 57.75 | 56.04 | 56.89 | -0.99% | 0.62% | -0.48% | 4,075,700 | 324,859,000 | 73% | 56.54 | -0.94% | 57.36 | -0.18% | 57.26 | 0.11% | 57.17 | -0.24% | 1.01% | |
| 2022-05-20 | 57.99 | 58.04 | 56.19 | 57.46 | -0.74% | 0.67% | 0.28% | 4,311,100 | 346,877,000 | 71% | 57.08 | -0.28% | 57.46 | 0.30% | 57.19 | 0.49% | 57.30 | 0.32% | 1.18% | |
| 2022-05-19 | 56.32 | 58.12 | 56.04 | 57.89 | 0.00% | 1.14% | 1.35% | 4,388,800 | 354,119,000 | 69% | 57.24 | 0.78% | 57.29 | 0.60% | 56.91 | 0.43% | 57.12 | 0.29% | 1.24% | | |
|
