中航西飞
SZ000768 Forward-adjusted MAIN
23.12
+0.62
(+2.76%)
Open
22.51
High
23.38
Low
22.51
Prev close
22.50
Amplitude
3.87%
Volume
3,183.5万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
22.67
MA10
22.60
MA20
22.93
MA60
21.52
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 22.51 | 23.38 | 22.51 | 23.12 | 3,184万 |
| 2 | 2026-09-29 | 22.93 | 22.94 | 22.04 | 22.50 | 2,862万 |
| 3 | 2026-09-28 | 22.20 | 23.05 | 22.02 | 22.92 | 4,218万 |
| 4 | 2026-09-24 | 22.63 | 22.77 | 22.06 | 22.10 | 1,807万 |
| 5 | 2026-09-23 | 22.90 | 22.96 | 22.47 | 22.71 | 1,541万 |
| 6 | 2026-09-22 | 23.05 | 23.20 | 22.55 | 22.84 | 1,962万 |
| 7 | 2026-09-21 | 22.35 | 23.23 | 22.28 | 22.91 | 2,190万 |
| 8 | 2026-09-18 | 22.31 | 22.73 | 22.20 | 22.35 | 1,735万 |
| 9 | 2026-09-17 | 22.35 | 22.68 | 22.19 | 22.22 | 1,506万 |
| 10 | 2026-09-16 | 22.25 | 22.46 | 21.95 | 22.35 | 2,077万 |
| 11 | 2026-09-15 | 22.74 | 22.74 | 22.20 | 22.30 | 1,867万 |
| 12 | 2026-09-14 | 23.50 | 23.50 | 22.54 | 22.62 | 3,242万 |
52W
Data range
19.20
31.1%
31.81
High/low over the last 250 trading days, and where the price sits.
← Stocks