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 | 29.34 |
| 涨跌额/元 | 0.63 |
| 涨跌幅/% | 2.19 |
| 买入/元 | 29.34 |
| 卖出/元 | 29.35 |
| 昨收/元 | 28.71 |
| 今开/元 | 28.58 |
| 最高/元 | 29.57 |
| 最低/元 | 28.48 |
| 成交量/手 | 643987.06 |
| 成交额/万 | 187453.07 |
| 股净值/元 | 79.47 |
| 市净率 | 3.81 |
| 总市值/万 | 8159891.37 |
| 流通值/万 | 8135177.66 |
| 换手率/% | 2.32 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 28.58 | 29.34 | 0.63 | 2.19 | 643987.06 | 187453.07 | 2.32 |
| 2025-07-17 | 27.14 | 28.71 | 1.57 | 5.79 | 673471.80 | 190392.44 | 2.43 |
| 2025-07-16 | 27.40 | 27.14 | -0.36 | -1.31 | 177969.14 | 48471.85 | 0.64 |
| 2025-07-15 | 27.35 | 27.50 | 0.19 | 0.70 | 190724.05 | 52269.65 | 0.69 |
| 2025-07-14 | 27.40 | 27.31 | -0.15 | -0.55 | 163093.82 | 44621.69 | 0.59 |
| 2025-07-11 | 26.95 | 27.46 | 0.49 | 1.82 | 268247.97 | 73200.91 | 0.97 |
| 2025-07-10 | 27.05 | 26.97 | -0.22 | -0.81 | 256162.57 | 68734.75 | 0.92 |
| 2025-07-09 | 27.31 | 27.19 | -0.06 | -0.22 | 271611.16 | 74379.04 | 0.98 |
| 2025-07-08 | 27.16 | 27.25 | -0.05 | -0.18 | 209438.60 | 56909.52 | 0.76 |
| 2025-07-07 | 27.13 | 27.30 | 0.17 | 0.63 | 301995.44 | 82778.21 | 1.09 |
| 2025-07-04 | 26.90 | 27.13 | 0.20 | 0.74 | 277481.40 | 75114.33 | 1.00 |
| 2025-07-03 | 26.85 | 26.93 | 0.08 | 0.30 | 229208.99 | 61710.90 | 0.83 |
| 2025-07-02 | 27.37 | 26.85 | -0.72 | -2.61 | 332318.72 | 89775.86 | 1.20 |
| 2025-07-01 | 27.31 | 27.57 | 0.23 | 0.84 | 507817.61 | 139019.48 | 1.83 |
| 2025-06-30 | 26.76 | 27.34 | 0.63 | 2.36 | 565942.47 | 154880.02 | 2.04 |
| 2025-06-27 | 26.54 | 26.71 | 0.36 | 1.37 | 372265.15 | 99226.25 | 1.34 |
| 2025-06-26 | 26.31 | 26.35 | 0.04 | 0.15 | 543574.95 | 144692.75 | 1.96 |
| 2025-06-25 | 25.00 | 26.31 | 1.31 | 5.24 | 773000.74 | 200959.42 | 2.79 |
| 2025-06-24 | 24.40 | 25.00 | 0.10 | 0.40 | 267848.90 | 66402.19 | 0.97 |
| 2025-06-23 | 24.78 | 24.90 | 0.24 | 0.97 | 194980.54 | 48337.39 | 0.70 |
| 2025-06-20 | 25.13 | 24.78 | -0.50 | -1.98 | 194570.14 | 48516.63 | 0.70 |
| 2025-06-19 | 25.50 | 25.28 | -0.37 | -1.44 | 243381.92 | 61357.43 | 0.88 |
| 2025-06-18 | 25.58 | 25.65 | 0.10 | 0.39 | 254198.58 | 65253.72 | 0.92 |
| 2025-06-17 | 25.65 | 25.55 | -0.19 | -0.74 | 228601.51 | 58332.95 | 0.82 |
| 2025-06-16 | 25.90 | 25.74 | -0.20 | -0.77 | 250914.50 | 64423.14 | 0.90 |
| 2025-06-13 | 25.90 | 25.94 | 0.44 | 1.73 | 487596.19 | 125738.07 | 1.76 |
| 2025-06-12 | 25.57 | 25.50 | -0.05 | -0.20 | 187579.86 | 47919.87 | 0.68 |
| 2025-06-11 | 25.47 | 25.55 | 0.13 | 0.51 | 188349.10 | 48148.81 | 0.68 |
| 2025-06-10 | 25.65 | 25.42 | -0.45 | -1.74 | 316682.28 | 80834.44 | 1.14 |
| 2025-06-09 | 24.98 | 25.87 | 1.18 | 4.78 | 770587.59 | 198903.97 | 2.78 |
| 2025-06-06 | 24.80 | 24.69 | 0.02 | 0.08 | 217235.63 | 54054.24 | 0.78 |
| 2025-06-05 | 24.85 | 24.67 | -0.14 | -0.56 | 218903.00 | 54069.63 | 0.79 |
| 2025-06-04 | 24.95 | 24.81 | -0.19 | -0.76 | 166600.00 | 41446.39 | 0.60 |
| 2025-06-03 | 25.07 | 25.00 | -0.01 | -0.04 | 245154.72 | 61565.48 | 0.88 |
| 2025-05-30 | 24.98 | 25.01 | -0.07 | -0.28 | 233309.12 | 58394.75 | 0.84 |
| 2025-05-29 | 24.50 | 25.08 | 0.62 | 2.54 | 303604.63 | 75556.24 | 1.09 |
| 2025-05-28 | 24.31 | 24.46 | 0.15 | 0.62 | 180424.00 | 44420.96 | 0.65 |
| 2025-05-27 | 24.61 | 24.31 | -0.29 | -1.18 | 149618.05 | 36393.66 | 0.54 |
| 2025-05-26 | 24.47 | 24.60 | 0.12 | 0.49 | 102184.99 | 25091.14 | 0.37 |
| 2025-05-23 | 24.68 | 24.48 | -0.34 | -1.37 | 168941.00 | 41673.47 | 0.61 |
| 2025-05-22 | 24.86 | 24.82 | -0.21 | -0.84 | 234921.52 | 58779.45 | 0.85 |
| 2025-05-21 | 24.73 | 25.03 | 0.17 | 0.68 | 188000.04 | 46709.77 | 0.68 |
| 2025-05-20 | 25.00 | 24.86 | -0.27 | -1.07 | 282199.64 | 69872.71 | 1.02 |
| 2025-05-19 | 24.95 | 25.13 | 0.48 | 1.95 | 445615.93 | 112253.45 | 1.61 |
| 2025-05-16 | 24.61 | 24.65 | 0.24 | 0.98 | 326655.36 | 81451.33 | 1.18 |
| 2025-05-15 | 24.82 | 24.41 | -0.40 | -1.61 | 240947.00 | 59427.60 | 0.87 |
| 2025-05-14 | 25.11 | 24.81 | -0.28 | -1.12 | 284644.06 | 70743.60 | 1.03 |
| 2025-05-13 | 25.70 | 25.09 | -0.54 | -2.11 | 502480.81 | 126621.63 | 1.81 |
| 2025-05-12 | 24.46 | 25.63 | 1.39 | 5.73 | 966700.34 | 245752.08 | 3.49 |
| 2025-05-09 | 24.87 | 24.24 | -0.63 | -2.53 | 388622.57 | 94826.89 | 1.40 |
| 2025-05-08 | 24.38 | 24.87 | 0.44 | 1.80 | 579201.18 | 142282.80 | 2.09 |
| 2025-05-07 | 23.82 | 24.43 | 0.96 | 4.09 | 693032.36 | 168881.04 | 2.50 |
| 2025-05-06 | 23.31 | 23.47 | 0.25 | 1.08 | 181846.06 | 42590.67 | 0.66 |
| 2025-04-30 | 23.20 | 23.22 | 0.16 | 0.69 | 123968.71 | 28742.14 | 0.45 |
| 2025-04-29 | 23.00 | 23.06 | -0.01 | -0.04 | 118276.03 | 27115.41 | 0.43 |
| 2025-04-28 | 23.28 | 23.07 | -0.22 | -0.95 | 99186.02 | 22950.63 | 0.36 |
| 2025-04-25 | 23.38 | 23.29 | 0.01 | 0.04 | 112895.34 | 26295.62 | 0.41 |
| 2025-04-24 | 23.51 | 23.28 | -0.22 | -0.94 | 143419.53 | 33488.09 | 0.52 |
| 2025-04-23 | 23.72 | 23.50 | -0.30 | -1.26 | 189926.07 | 44748.95 | 0.68 |
| 2025-04-22 | 23.90 | 23.80 | -0.15 | -0.63 | 201163.74 | 47909.79 | 0.73 |
| 2025-04-21 | 23.72 | 23.95 | 0.35 | 1.48 | 318670.39 | 76578.69 | 1.15 |
| 2025-04-18 | 23.60 | 23.60 | -0.02 | -0.09 | 157562.04 | 37209.53 | 0.57 |
| 2025-04-17 | 23.21 | 23.62 | 0.22 | 0.94 | 266808.29 | 63297.36 | 0.96 |
| 2025-04-16 | 24.07 | 23.40 | 0.20 | 0.86 | 263650.43 | 62139.56 | 0.95 |
| 2025-04-15 | 23.44 | 23.20 | -0.29 | -1.24 | 134581.96 | 31235.06 | 0.49 |
| 2025-04-14 | 23.40 | 23.49 | 0.18 | 0.77 | 199560.84 | 46984.20 | 0.72 |
| 2025-04-11 | 23.20 | 23.31 | -0.05 | -0.21 | 238318.43 | 55560.43 | 0.86 |
| 2025-04-10 | 23.28 | 23.36 | 0.01 | 0.04 | 310051.91 | 72438.17 | 1.12 |
| 2025-04-09 | 22.21 | 23.35 | 0.89 | 3.96 | 408437.93 | 94439.94 | 1.47 |
| 2025-04-08 | 21.88 | 22.46 | 0.76 | 3.50 | 282090.64 | 62502.17 | 1.02 |
| 2025-04-07 | 22.37 | 21.70 | -1.65 | -7.07 | 448650.36 | 99164.95 | 1.62 |
| 2025-04-03 | 23.26 | 23.35 | -0.15 | -0.64 | 162740.41 | 38077.61 | 0.59 |
| 2025-04-02 | 24.14 | 23.50 | -0.77 | -3.17 | 340646.51 | 80508.08 | 1.23 |
| 2025-04-01 | 23.85 | 24.27 | 0.62 | 2.62 | 254782.00 | 61799.65 | 0.92 |
| 2025-03-31 | 24.20 | 23.65 | -0.67 | -2.76 | 236033.90 | 55933.44 | 0.85 |
| 2025-03-28 | 24.45 | 24.32 | -0.18 | -0.74 | 119576.04 | 29188.36 | 0.43 |
| 2025-03-27 | 24.59 | 24.50 | -0.10 | -0.41 | 134787.26 | 32969.92 | 0.49 |
| 2025-03-26 | 24.69 | 24.60 | -0.09 | -0.37 | 135269.74 | 33402.00 | 0.49 |
| 2025-03-25 | 24.67 | 24.69 | 0.00 | 0.00 | 190962.60 | 47386.73 | 0.69 |
| 2025-03-24 | 25.48 | 24.69 | -0.95 | -3.71 | 416693.75 | 103579.43 | 1.50 |
| 2025-03-21 | 25.72 | 25.64 | -0.19 | -0.74 | 301655.87 | 77931.83 | 1.09 |
| 2025-03-20 | 25.20 | 25.83 | 0.67 | 2.66 | 525943.21 | 136586.01 | 1.90 |
| 2025-03-19 | 25.26 | 25.16 | -0.14 | -0.55 | 129808.07 | 32701.49 | 0.47 |
| 2025-03-18 | 25.55 | 25.30 | -0.26 | -1.02 | 159941.47 | 40593.98 | 0.58 |
| 2025-03-17 | 25.70 | 25.56 | -0.13 | -0.51 | 164421.82 | 42211.60 | 0.59 |
| 2025-03-14 | 25.50 | 25.69 | 0.18 | 0.71 | 238844.72 | 60971.35 | 0.86 |
| 2025-03-13 | 25.63 | 25.51 | -0.15 | -0.59 | 218867.48 | 55749.47 | 0.79 |
| 2025-03-12 | 26.05 | 25.66 | -0.33 | -1.27 | 280716.74 | 72488.28 | 1.01 |
| 2025-03-11 | 25.17 | 25.99 | 0.63 | 2.48 | 367552.58 | 94674.60 | 1.33 |
| 2025-03-10 | 25.28 | 25.36 | 0.17 | 0.68 | 246323.13 | 62651.63 | 0.89 |
| 2025-03-07 | 24.70 | 25.19 | 0.35 | 1.41 | 441854.36 | 111983.58 | 1.59 |
| 2025-03-06 | 24.85 | 24.84 | 0.04 | 0.16 | 198846.75 | 49357.51 | 0.72 |
| 2025-03-05 | 24.85 | 24.80 | -0.08 | -0.32 | 172229.77 | 42813.32 | 0.62 |
| 2025-03-04 | 24.44 | 24.88 | 0.50 | 2.05 | 280500.54 | 69666.55 | 1.01 |
| 2025-03-03 | 24.19 | 24.38 | 0.21 | 0.87 | 141071.49 | 34378.51 | 0.51 |
| 2025-02-28 | 24.43 | 24.17 | -0.32 | -1.31 | 185972.03 | 45339.75 | 0.67 |
| 2025-02-27 | 24.64 | 24.49 | -0.14 | -0.57 | 193019.14 | 47129.27 | 0.70 |
| 2025-02-26 | 24.70 | 24.63 | -0.07 | -0.28 | 176444.75 | 43434.03 | 0.64 |
| 2025-02-25 | 24.87 | 24.70 | -0.34 | -1.36 | 155306.26 | 38482.26 | 0.56 |
| 2025-02-24 | 25.01 | 25.04 | 0.00 | 0.00 | 162717.51 | 40697.79 | 0.59 |
日K线
周K线
月K线
