中航西飞(000768)股票信息
| 股票代码 | 000768 |
| 股票名称 | 中航西飞 |
| 最新价/元 | 27.60 |
| 涨跌额/元 | 2.49 |
| 涨跌幅/% | 9.92 |
| 买入/元 | 27.60 |
| 卖出/元 | 27.61 |
| 昨收/元 | 25.11 |
| 今开/元 | 26.11 |
| 最高/元 | 27.62 |
| 最低/元 | 25.64 |
| 成交量/手 | 515793.95 |
| 成交额/万 | 138690.88 |
| 股净值/元 | 88.89 |
| 市净率 | 3.85 |
| 总市值/万 | 7677602.60 |
| 流通值/万 | 7641460.40 |
| 换手率/% | 1.86 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
中航西飞(000768)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 26.11 | 27.60 | 2.49 | 9.92 | 515793.95 | 138690.88 | 1.86 |
| 2024-09-27 | 24.09 | 25.11 | 1.16 | 4.84 | 296310.09 | 73500.59 | 1.07 |
| 2024-09-26 | 23.40 | 23.95 | 0.56 | 2.39 | 184648.89 | 43480.42 | 0.67 |
| 2024-09-25 | 23.19 | 23.39 | 0.36 | 1.56 | 182702.63 | 42832.59 | 0.66 |
| 2024-09-24 | 22.64 | 23.03 | 0.52 | 2.31 | 135826.88 | 31005.28 | 0.49 |
| 2024-09-23 | 22.28 | 22.51 | 0.15 | 0.67 | 159197.85 | 36103.96 | 0.58 |
| 2024-09-20 | 21.99 | 22.36 | 0.25 | 1.13 | 171193.57 | 37701.34 | 0.62 |
| 2024-09-19 | 22.61 | 22.11 | -0.48 | -2.13 | 256020.72 | 56304.54 | 0.92 |
| 2024-09-18 | 23.01 | 22.59 | -0.42 | -1.83 | 228167.37 | 50725.25 | 0.82 |
| 2024-09-13 | 23.19 | 23.01 | -0.11 | -0.48 | 74590.98 | 17266.03 | 0.27 |
| 2024-09-12 | 23.33 | 23.12 | -0.19 | -0.82 | 78982.80 | 18393.80 | 0.29 |
| 2024-09-11 | 23.40 | 23.31 | -0.26 | -1.10 | 63911.30 | 14943.91 | 0.23 |
| 2024-09-10 | 23.64 | 23.57 | -0.06 | -0.25 | 87006.57 | 20475.93 | 0.31 |
| 2024-09-09 | 24.03 | 23.63 | -0.38 | -1.58 | 111024.11 | 26347.42 | 0.40 |
| 2024-09-06 | 24.43 | 24.01 | -0.42 | -1.72 | 75284.50 | 18215.95 | 0.27 |
| 2024-09-05 | 24.28 | 24.43 | 0.15 | 0.62 | 94026.99 | 23044.85 | 0.34 |
| 2024-09-04 | 24.17 | 24.28 | -0.05 | -0.21 | 75905.45 | 18440.58 | 0.27 |
| 2024-09-03 | 24.04 | 24.33 | 0.60 | 2.53 | 116754.77 | 28376.32 | 0.42 |
| 2024-09-02 | 24.53 | 23.73 | -0.80 | -3.26 | 114737.10 | 27586.68 | 0.41 |
| 2024-08-30 | 24.11 | 24.53 | 0.50 | 2.08 | 158821.76 | 38846.68 | 0.57 |
| 2024-08-29 | 23.80 | 24.03 | 0.22 | 0.92 | 168141.35 | 40563.03 | 0.61 |
| 2024-08-28 | 23.29 | 23.81 | 0.52 | 2.23 | 143348.50 | 33864.01 | 0.52 |
| 2024-08-27 | 23.57 | 23.29 | -0.39 | -1.65 | 98668.11 | 23044.01 | 0.36 |
| 2024-08-26 | 24.00 | 23.68 | -0.32 | -1.33 | 128731.50 | 30373.62 | 0.46 |
| 2024-08-23 | 23.60 | 24.00 | 0.33 | 1.39 | 133370.68 | 31838.30 | 0.48 |
| 2024-08-22 | 23.46 | 23.67 | 0.21 | 0.90 | 122713.58 | 28950.19 | 0.44 |
| 2024-08-21 | 23.73 | 23.46 | -0.24 | -1.01 | 110503.71 | 26045.82 | 0.40 |
| 2024-08-20 | 24.02 | 23.70 | -0.28 | -1.17 | 93672.01 | 22247.00 | 0.34 |
| 2024-08-19 | 24.06 | 23.98 | -0.12 | -0.50 | 147104.92 | 35353.71 | 0.53 |
| 2024-08-16 | 25.11 | 24.10 | -1.10 | -4.37 | 305253.60 | 74191.43 | 1.10 |
| 2024-08-15 | 25.12 | 25.20 | 0.10 | 0.40 | 103186.89 | 25948.47 | 0.37 |
| 2024-08-14 | 25.24 | 25.10 | -0.12 | -0.48 | 81732.00 | 20634.37 | 0.30 |
| 2024-08-13 | 24.98 | 25.22 | 0.24 | 0.96 | 79609.40 | 20005.29 | 0.29 |
| 2024-08-12 | 25.04 | 24.98 | -0.01 | -0.04 | 114311.00 | 28540.81 | 0.41 |
| 2024-08-09 | 25.12 | 24.99 | -0.03 | -0.12 | 85243.12 | 21336.60 | 0.31 |
| 2024-08-08 | 25.74 | 25.02 | -0.86 | -3.32 | 221084.02 | 55656.98 | 0.80 |
| 2024-08-07 | 25.88 | 25.88 | -0.01 | -0.04 | 134315.15 | 34865.32 | 0.49 |
| 2024-08-06 | 25.40 | 25.89 | 0.68 | 2.70 | 235978.66 | 60998.82 | 0.85 |
| 2024-08-05 | 25.50 | 25.21 | -0.42 | -1.64 | 227113.53 | 58459.24 | 0.82 |
| 2024-08-02 | 25.66 | 25.63 | -0.30 | -1.16 | 144348.17 | 37341.70 | 0.52 |
| 2024-08-01 | 26.10 | 25.93 | -0.22 | -0.84 | 217004.72 | 56926.57 | 0.78 |
| 2024-07-31 | 26.03 | 26.15 | 0.00 | 0.00 | 259098.69 | 67251.36 | 0.94 |
| 2024-07-30 | 26.19 | 26.15 | -0.04 | -0.15 | 206714.87 | 53845.33 | 0.75 |
| 2024-07-29 | 26.23 | 26.19 | -0.04 | -0.15 | 290484.09 | 76341.80 | 1.05 |
| 2024-07-26 | 24.97 | 26.23 | 1.26 | 5.05 | 362456.10 | 93759.74 | 1.31 |
| 2024-07-25 | 25.10 | 24.97 | -0.24 | -0.95 | 134633.51 | 33540.42 | 0.49 |
| 2024-07-24 | 24.90 | 25.21 | 0.30 | 1.20 | 231638.91 | 58676.93 | 0.84 |
| 2024-07-23 | 25.48 | 24.91 | -0.59 | -2.31 | 171992.81 | 43453.39 | 0.62 |
| 2024-07-22 | 25.55 | 25.50 | -0.10 | -0.39 | 227562.93 | 58392.29 | 0.82 |
| 2024-07-19 | 25.20 | 25.60 | 0.23 | 0.91 | 193698.47 | 49360.06 | 0.70 |
| 2024-07-18 | 24.71 | 25.37 | 0.54 | 2.18 | 270067.73 | 67940.80 | 0.98 |
| 2024-07-17 | 24.70 | 24.83 | 0.09 | 0.36 | 179765.06 | 44801.39 | 0.65 |
| 2024-07-16 | 24.30 | 24.74 | 0.26 | 1.06 | 123403.32 | 30316.53 | 0.45 |
| 2024-07-15 | 24.47 | 24.48 | 0.01 | 0.04 | 124324.85 | 30523.62 | 0.45 |
| 2024-07-12 | 24.43 | 24.47 | -0.03 | -0.12 | 100097.38 | 24444.70 | 0.36 |
| 2024-07-11 | 23.93 | 24.50 | 0.80 | 3.38 | 201025.08 | 48740.43 | 0.73 |
| 2024-07-10 | 23.73 | 23.70 | -0.13 | -0.55 | 115367.37 | 27353.90 | 0.42 |
| 2024-07-09 | 23.35 | 23.83 | 0.49 | 2.10 | 143086.20 | 33698.51 | 0.52 |
| 2024-07-08 | 23.40 | 23.34 | -0.20 | -0.85 | 129192.24 | 30465.07 | 0.47 |
| 2024-07-05 | 23.12 | 23.54 | 0.24 | 1.03 | 107610.11 | 24944.40 | 0.39 |
| 2024-07-04 | 23.47 | 23.30 | -0.19 | -0.81 | 105762.77 | 24772.79 | 0.38 |
| 2024-07-03 | 23.88 | 23.49 | -0.47 | -1.96 | 101006.64 | 23755.95 | 0.36 |
| 2024-07-02 | 24.05 | 23.96 | -0.22 | -0.91 | 122256.40 | 29338.96 | 0.44 |
| 2024-07-01 | 23.87 | 24.18 | 0.15 | 0.62 | 125851.45 | 30275.67 | 0.45 |
| 2024-06-28 | 23.00 | 24.03 | 0.95 | 4.12 | 208662.45 | 49849.38 | 0.75 |
| 2024-06-27 | 23.32 | 23.08 | -0.50 | -2.12 | 108077.01 | 25145.57 | 0.39 |
| 2024-06-26 | 23.19 | 23.58 | 0.38 | 1.64 | 125258.02 | 29111.93 | 0.45 |
| 2024-06-25 | 23.50 | 23.20 | -0.40 | -1.70 | 124003.01 | 28929.94 | 0.45 |
| 2024-06-24 | 24.07 | 23.60 | -0.43 | -1.79 | 145072.20 | 34613.50 | 0.52 |
| 2024-06-21 | 23.69 | 24.03 | 0.54 | 2.30 | 150141.04 | 35976.95 | 0.54 |
| 2024-06-20 | 24.35 | 23.59 | -0.76 | -3.12 | 201870.01 | 48141.52 | 0.73 |
| 2024-06-19 | 24.60 | 24.35 | -0.29 | -1.18 | 117077.83 | 28527.43 | 0.42 |
| 2024-06-18 | 24.41 | 24.64 | 0.06 | 0.24 | 119689.03 | 29378.87 | 0.43 |
| 2024-06-17 | 24.08 | 24.58 | 0.34 | 1.40 | 210160.89 | 51689.87 | 0.76 |
| 2024-06-14 | 24.75 | 24.24 | -0.72 | -2.89 | 226512.95 | 54956.96 | 0.82 |
| 2024-06-13 | 24.95 | 24.96 | -0.04 | -0.16 | 231774.13 | 57306.63 | 0.84 |
| 2024-06-12 | 25.32 | 25.00 | -0.53 | -2.08 | 187064.38 | 47149.48 | 0.68 |
| 2024-06-11 | 25.20 | 25.53 | 0.04 | 0.16 | 249676.99 | 63044.22 | 0.90 |
| 2024-06-07 | 24.80 | 25.49 | 0.73 | 2.95 | 330881.46 | 84307.59 | 1.20 |
| 2024-06-06 | 25.15 | 24.76 | -0.47 | -1.86 | 225441.21 | 56168.06 | 0.81 |
| 2024-06-05 | 24.21 | 25.23 | 0.88 | 3.61 | 394509.31 | 99422.10 | 1.42 |
| 2024-06-04 | 24.02 | 24.35 | 0.34 | 1.42 | 228811.31 | 55960.19 | 0.83 |
| 2024-06-03 | 24.02 | 24.01 | -0.16 | -0.66 | 116836.37 | 28085.88 | 0.42 |
| 2024-05-31 | 24.30 | 24.17 | -0.17 | -0.70 | 122959.59 | 29840.88 | 0.44 |
| 2024-05-30 | 23.80 | 24.34 | 0.24 | 1.00 | 221025.71 | 53494.04 | 0.80 |
| 2024-05-29 | 24.00 | 24.10 | -0.03 | -0.12 | 99482.75 | 23877.75 | 0.36 |
| 2024-05-28 | 23.70 | 24.13 | 0.34 | 1.43 | 175330.46 | 42195.90 | 0.63 |
| 2024-05-27 | 23.58 | 23.79 | 0.24 | 1.02 | 134684.07 | 31681.96 | 0.49 |
| 2024-05-24 | 23.88 | 23.55 | -0.47 | -1.96 | 118455.55 | 28078.49 | 0.43 |
| 2024-05-23 | 24.57 | 24.02 | -0.42 | -1.72 | 176804.14 | 42657.65 | 0.64 |
| 2024-05-22 | 24.71 | 24.44 | -0.29 | -1.17 | 135998.68 | 33285.28 | 0.49 |
| 2024-05-21 | 24.71 | 24.73 | -0.21 | -0.84 | 188751.74 | 47000.67 | 0.68 |
| 2024-05-20 | 24.20 | 24.94 | 0.72 | 2.97 | 311009.10 | 77452.83 | 1.12 |
| 2024-05-17 | 23.80 | 24.22 | 0.32 | 1.34 | 176611.45 | 42441.61 | 0.64 |
| 2024-05-16 | 23.91 | 23.90 | -0.09 | -0.38 | 181916.30 | 43819.81 | 0.66 |
| 2024-05-15 | 24.15 | 23.99 | -0.40 | -1.64 | 161682.01 | 39069.39 | 0.58 |
| 2024-05-14 | 24.50 | 24.39 | -0.11 | -0.45 | 181437.40 | 44017.25 | 0.66 |
| 2024-05-13 | 24.02 | 24.50 | 0.20 | 0.82 | 323880.41 | 79195.06 | 1.17 |
| 2024-05-10 | 24.45 | 24.30 | -0.15 | -0.61 | 341382.03 | 83366.14 | 1.23 |
| 2024-05-09 | 23.14 | 24.45 | 1.24 | 5.34 | 451855.94 | 108463.04 | 1.63 |
日K线
周K线
月K线
