中航光电
SZ002179 Forward-adjusted MAIN
33.33
+0.43
(+1.31%)
Open
33.30
High
33.85
Low
33.08
Prev close
32.90
Amplitude
2.34%
Volume
1,669.2万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
33.70
MA10
34.45
MA20
34.47
MA60
34.75
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.30 | 33.85 | 33.08 | 33.33 | 1,669万 |
| 2 | 2026-09-29 | 33.27 | 33.39 | 32.78 | 32.90 | 1,622万 |
| 3 | 2026-09-28 | 34.24 | 34.25 | 32.87 | 33.27 | 2,243万 |
| 4 | 2026-09-24 | 34.60 | 34.87 | 34.22 | 34.24 | 1,233万 |
| 5 | 2026-09-23 | 35.18 | 35.22 | 34.75 | 34.77 | 1,336万 |
| 6 | 2026-09-22 | 36.00 | 36.25 | 35.11 | 35.18 | 1,675万 |
| 7 | 2026-09-21 | 35.52 | 36.08 | 35.31 | 35.63 | 2,041万 |
| 8 | 2026-09-18 | 35.00 | 35.59 | 34.99 | 35.52 | 2,850万 |
| 9 | 2026-09-17 | 34.69 | 35.44 | 34.60 | 34.78 | 1,478万 |
| 10 | 2026-09-16 | 34.68 | 35.08 | 34.35 | 34.84 | 1,667万 |
| 11 | 2026-09-15 | 34.01 | 35.15 | 34.00 | 34.68 | 1,951万 |
| 12 | 2026-09-14 | 35.19 | 35.25 | 34.00 | 34.18 | 2,288万 |
52W
Data range
31.62
11.0%
47.21
High/low over the last 250 trading days, and where the price sits.
← Stocks