中航光电(002179)股票信息
| 股票代码 | 002179 |
| 股票名称 | 中航光电 |
| 最新价/元 | 38.70 |
| 涨跌额/元 | -0.22 |
| 涨跌幅/% | -0.57 |
| 买入/元 | 38.69 |
| 卖出/元 | 38.70 |
| 昨收/元 | 38.92 |
| 今开/元 | 39.01 |
| 最高/元 | 39.01 |
| 最低/元 | 38.65 |
| 成交量/手 | 134042.50 |
| 成交额/万 | 51931.30 |
| 股净值/元 | 24.05 |
| 市净率 | 3.37 |
| 总市值/万 | 8197708.96 |
| 流通值/万 | 8052343.25 |
| 换手率/% | 0.64 |
| 入市日期 | 2007-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
中航光电(002179)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 39.01 | 38.70 | -0.22 | -0.57 | 134042.50 | 51931.30 | 0.64 |
| 2025-07-24 | 38.82 | 38.92 | 0.09 | 0.23 | 170931.93 | 66186.11 | 0.82 |
| 2025-07-23 | 39.14 | 38.83 | -0.31 | -0.79 | 158060.75 | 61743.76 | 0.76 |
| 2025-07-22 | 39.04 | 39.14 | -0.09 | -0.23 | 148998.37 | 58278.02 | 0.72 |
| 2025-07-21 | 39.14 | 39.23 | 0.09 | 0.23 | 125066.51 | 48929.23 | 0.60 |
| 2025-07-18 | 39.06 | 39.14 | 0.14 | 0.36 | 150067.01 | 58579.99 | 0.72 |
| 2025-07-17 | 38.53 | 39.00 | 0.47 | 1.22 | 153561.12 | 59501.10 | 0.74 |
| 2025-07-16 | 38.60 | 38.53 | -0.12 | -0.31 | 123835.04 | 47780.16 | 0.60 |
| 2025-07-15 | 38.99 | 38.65 | -0.33 | -0.85 | 142113.07 | 54793.30 | 0.68 |
| 2025-07-14 | 39.21 | 38.98 | -0.23 | -0.59 | 90825.04 | 35541.07 | 0.44 |
| 2025-07-11 | 39.10 | 39.21 | 0.09 | 0.23 | 82549.30 | 32366.39 | 0.40 |
| 2025-07-10 | 39.25 | 39.12 | -0.25 | -0.64 | 96992.99 | 37858.83 | 0.47 |
| 2025-07-09 | 39.95 | 39.37 | -0.58 | -1.45 | 110178.49 | 43708.95 | 0.53 |
| 2025-07-08 | 39.00 | 39.95 | 0.95 | 2.44 | 188276.23 | 75116.76 | 0.90 |
| 2025-07-07 | 39.25 | 39.00 | -0.26 | -0.66 | 60199.51 | 23545.94 | 0.29 |
| 2025-07-04 | 39.18 | 39.26 | 0.02 | 0.05 | 84428.77 | 33149.74 | 0.41 |
| 2025-07-03 | 39.28 | 39.24 | -0.12 | -0.31 | 87659.28 | 34448.94 | 0.42 |
| 2025-07-02 | 39.61 | 39.36 | -0.25 | -0.63 | 85079.42 | 33484.85 | 0.41 |
| 2025-07-01 | 40.36 | 39.61 | -0.75 | -1.86 | 188139.21 | 74457.82 | 0.90 |
| 2025-06-30 | 39.52 | 40.36 | 0.87 | 2.20 | 175382.11 | 70500.78 | 0.84 |
| 2025-06-27 | 38.96 | 39.49 | 0.54 | 1.39 | 131522.01 | 51841.35 | 0.63 |
| 2025-06-26 | 39.18 | 38.95 | -0.23 | -0.59 | 162536.97 | 64115.05 | 0.78 |
| 2025-06-25 | 38.44 | 39.18 | 0.74 | 1.93 | 174936.71 | 68167.63 | 0.84 |
| 2025-06-24 | 37.80 | 38.44 | 0.35 | 0.92 | 146886.32 | 56231.41 | 0.71 |
| 2025-06-23 | 37.12 | 38.09 | 0.97 | 2.61 | 164482.35 | 62347.07 | 0.79 |
| 2025-06-20 | 37.40 | 37.12 | -0.40 | -1.07 | 71894.09 | 26806.24 | 0.35 |
| 2025-06-19 | 38.19 | 37.52 | -0.73 | -1.91 | 137970.87 | 51873.65 | 0.66 |
| 2025-06-18 | 37.81 | 38.25 | 0.41 | 1.08 | 119132.92 | 45502.33 | 0.57 |
| 2025-06-17 | 38.14 | 37.84 | -0.21 | -0.55 | 81229.24 | 30789.49 | 0.39 |
| 2025-06-16 | 38.98 | 38.85 | 0.01 | 0.03 | 99699.72 | 38566.59 | 0.48 |
| 2025-06-13 | 38.46 | 38.84 | 0.51 | 1.33 | 142625.84 | 55035.78 | 0.69 |
| 2025-06-12 | 38.76 | 38.33 | -0.37 | -0.96 | 98474.96 | 37794.38 | 0.47 |
| 2025-06-11 | 38.63 | 38.70 | 0.10 | 0.26 | 103834.17 | 40327.06 | 0.50 |
| 2025-06-10 | 39.50 | 38.60 | -1.27 | -3.19 | 229535.30 | 89196.03 | 1.10 |
| 2025-06-09 | 40.28 | 39.87 | -0.27 | -0.67 | 150212.93 | 60173.83 | 0.72 |
| 2025-06-06 | 39.87 | 40.14 | 0.27 | 0.68 | 75004.79 | 30130.65 | 0.36 |
| 2025-06-05 | 39.70 | 39.87 | 0.17 | 0.43 | 79916.53 | 31833.26 | 0.38 |
| 2025-06-04 | 39.78 | 39.70 | -0.13 | -0.33 | 59958.76 | 23839.35 | 0.29 |
| 2025-06-03 | 39.15 | 39.83 | 0.61 | 1.56 | 126721.41 | 50026.60 | 0.61 |
| 2025-05-30 | 39.15 | 39.22 | 0.03 | 0.08 | 65862.80 | 25738.95 | 0.32 |
| 2025-05-29 | 38.83 | 39.19 | 0.37 | 0.95 | 70108.49 | 27454.80 | 0.34 |
| 2025-05-28 | 38.69 | 38.82 | 0.08 | 0.21 | 64976.61 | 25285.25 | 0.31 |
| 2025-05-27 | 39.56 | 38.74 | -0.87 | -2.20 | 132188.42 | 51359.29 | 0.64 |
| 2025-05-26 | 39.72 | 39.61 | -0.16 | -0.40 | 76407.11 | 30291.54 | 0.37 |
| 2025-05-23 | 40.10 | 39.77 | -0.47 | -1.17 | 83793.78 | 33494.82 | 0.40 |
| 2025-05-22 | 40.17 | 40.24 | -0.06 | -0.15 | 93427.90 | 37612.87 | 0.45 |
| 2025-05-21 | 40.01 | 40.30 | 0.12 | 0.30 | 115240.58 | 46431.16 | 0.55 |
| 2025-05-20 | 40.10 | 40.18 | 0.09 | 0.22 | 119764.65 | 47774.13 | 0.58 |
| 2025-05-19 | 39.79 | 40.09 | 0.27 | 0.68 | 102848.57 | 41120.26 | 0.49 |
| 2025-05-16 | 39.53 | 39.82 | 0.22 | 0.56 | 105282.11 | 41849.62 | 0.51 |
| 2025-05-15 | 40.45 | 39.60 | -0.86 | -2.13 | 160687.17 | 64034.32 | 0.77 |
| 2025-05-14 | 40.79 | 40.46 | -0.50 | -1.22 | 159051.58 | 64427.97 | 0.76 |
| 2025-05-13 | 42.36 | 40.96 | -1.27 | -3.01 | 261775.24 | 107847.58 | 1.26 |
| 2025-05-12 | 40.84 | 42.23 | 1.39 | 3.40 | 470524.89 | 199202.76 | 2.26 |
| 2025-05-09 | 42.37 | 40.84 | -1.44 | -3.41 | 213267.04 | 88011.13 | 1.02 |
| 2025-05-08 | 41.84 | 42.28 | 0.34 | 0.81 | 197688.38 | 82585.02 | 0.95 |
| 2025-05-07 | 41.00 | 41.94 | 1.34 | 3.30 | 282709.85 | 117480.42 | 1.36 |
| 2025-05-06 | 40.69 | 40.60 | -0.03 | -0.07 | 137186.75 | 55544.60 | 0.66 |
| 2025-04-30 | 40.91 | 40.63 | -0.09 | -0.22 | 127526.37 | 52124.41 | 0.61 |
| 2025-04-29 | 40.20 | 40.72 | -0.28 | -0.68 | 161114.19 | 65474.36 | 0.77 |
| 2025-04-28 | 40.81 | 41.00 | 0.24 | 0.59 | 113453.90 | 46434.07 | 0.55 |
| 2025-04-25 | 40.88 | 40.76 | 0.09 | 0.22 | 80691.63 | 32941.99 | 0.39 |
| 2025-04-24 | 40.80 | 40.67 | -0.23 | -0.56 | 88322.09 | 35974.27 | 0.42 |
| 2025-04-23 | 41.63 | 40.90 | -0.63 | -1.52 | 110126.96 | 45226.51 | 0.53 |
| 2025-04-22 | 41.60 | 41.53 | -0.18 | -0.43 | 69640.55 | 28962.16 | 0.33 |
| 2025-04-21 | 42.10 | 41.71 | -0.32 | -0.76 | 139532.30 | 58392.67 | 0.67 |
| 2025-04-18 | 41.91 | 42.03 | -0.05 | -0.12 | 78982.38 | 33129.44 | 0.38 |
| 2025-04-17 | 42.17 | 42.08 | -0.53 | -1.24 | 88888.04 | 37559.56 | 0.43 |
| 2025-04-16 | 42.43 | 42.61 | 0.01 | 0.02 | 96333.82 | 40769.15 | 0.46 |
| 2025-04-15 | 43.00 | 42.60 | -0.55 | -1.28 | 151513.33 | 64012.55 | 0.73 |
| 2025-04-14 | 43.57 | 43.15 | -0.20 | -0.46 | 134448.69 | 57854.20 | 0.65 |
| 2025-04-11 | 42.56 | 43.35 | 0.60 | 1.40 | 231937.63 | 100588.10 | 1.11 |
| 2025-04-10 | 42.94 | 42.75 | -0.19 | -0.44 | 205748.04 | 88160.76 | 0.99 |
| 2025-04-09 | 41.01 | 42.94 | 1.64 | 3.97 | 343114.02 | 146872.99 | 1.65 |
| 2025-04-08 | 39.66 | 41.30 | 1.78 | 4.50 | 301037.33 | 122375.43 | 1.45 |
| 2025-04-07 | 39.35 | 39.52 | -1.52 | -3.70 | 338122.43 | 135588.23 | 1.63 |
| 2025-04-03 | 40.65 | 41.04 | 0.09 | 0.22 | 105677.94 | 43478.24 | 0.51 |
| 2025-04-02 | 41.56 | 40.95 | -0.79 | -1.89 | 178284.71 | 72726.03 | 0.86 |
| 2025-04-01 | 41.29 | 41.74 | 0.71 | 1.73 | 167377.12 | 69889.95 | 0.80 |
| 2025-03-31 | 41.79 | 41.03 | -0.92 | -2.19 | 192788.24 | 79050.53 | 0.93 |
| 2025-03-28 | 41.59 | 41.95 | 0.35 | 0.84 | 126787.52 | 53134.98 | 0.61 |
| 2025-03-27 | 41.90 | 41.60 | -0.49 | -1.16 | 122782.35 | 51175.99 | 0.59 |
| 2025-03-26 | 41.99 | 42.09 | 0.23 | 0.55 | 148927.19 | 62920.55 | 0.72 |
| 2025-03-25 | 41.30 | 41.86 | 0.62 | 1.50 | 238473.44 | 101234.73 | 1.15 |
| 2025-03-24 | 42.00 | 41.24 | -0.76 | -1.81 | 141175.45 | 58367.78 | 0.68 |
| 2025-03-21 | 42.08 | 42.00 | -0.33 | -0.78 | 156773.54 | 65975.56 | 0.75 |
| 2025-03-20 | 42.05 | 42.33 | 0.34 | 0.81 | 174824.35 | 74428.43 | 0.84 |
| 2025-03-19 | 42.29 | 41.99 | -0.24 | -0.57 | 154974.01 | 65047.05 | 0.74 |
| 2025-03-18 | 42.98 | 42.23 | -0.71 | -1.65 | 225505.38 | 96861.52 | 1.08 |
| 2025-03-17 | 43.15 | 42.94 | 0.08 | 0.19 | 120471.80 | 51565.62 | 0.58 |
| 2025-03-14 | 42.40 | 42.86 | 0.46 | 1.09 | 251512.11 | 107000.89 | 1.21 |
| 2025-03-13 | 42.25 | 42.40 | 0.12 | 0.28 | 187365.84 | 79071.49 | 0.90 |
| 2025-03-12 | 42.67 | 42.28 | -0.27 | -0.64 | 187385.96 | 80046.24 | 0.90 |
| 2025-03-11 | 40.80 | 42.55 | 1.27 | 3.08 | 315764.61 | 133184.13 | 1.52 |
| 2025-03-10 | 42.00 | 41.28 | -0.26 | -0.63 | 365570.62 | 152705.97 | 1.76 |
| 2025-03-07 | 40.05 | 41.54 | 1.60 | 4.01 | 439842.28 | 182019.43 | 2.11 |
| 2025-03-06 | 39.24 | 39.94 | 0.71 | 1.81 | 195260.05 | 77812.97 | 0.94 |
| 2025-03-05 | 39.01 | 39.23 | 0.10 | 0.26 | 266371.99 | 105632.65 | 1.28 |
| 2025-03-04 | 37.31 | 39.13 | 1.66 | 4.43 | 309618.45 | 119927.74 | 1.49 |
| 2025-03-03 | 37.60 | 37.47 | -0.22 | -0.58 | 187878.35 | 71122.09 | 0.90 |
日K线
周K线
月K线
