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 | 43.54 |
| 涨跌额/元 | 3.96 |
| 涨跌幅/% | 10.01 |
| 买入/元 | 43.54 |
| 卖出/元 | 0.00 |
| 昨收/元 | 39.58 |
| 今开/元 | 40.66 |
| 最高/元 | 43.54 |
| 最低/元 | 40.65 |
| 成交量/手 | 336703.98 |
| 成交额/万 | 143104.12 |
| 股净值/元 | 26.94 |
| 市净率 | 4.32 |
| 总市值/万 | 9229005.72 |
| 流通值/万 | 8985395.32 |
| 换手率/% | 1.63 |
| 入市日期 | 2007-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 40.66 | 43.54 | 3.96 | 10.01 | 336703.98 | 143104.12 | 1.63 |
| 2024-09-27 | 38.62 | 39.58 | 1.19 | 3.10 | 289740.88 | 112829.42 | 1.40 |
| 2024-09-26 | 37.77 | 38.39 | 0.60 | 1.59 | 164253.58 | 62454.80 | 0.80 |
| 2024-09-25 | 38.16 | 37.79 | -0.37 | -0.97 | 160847.97 | 61271.62 | 0.78 |
| 2024-09-24 | 36.87 | 38.16 | 1.29 | 3.50 | 93653.08 | 35419.67 | 0.45 |
| 2024-09-23 | 36.60 | 36.87 | 0.05 | 0.14 | 68754.42 | 25576.66 | 0.33 |
| 2024-09-20 | 36.99 | 36.82 | -0.10 | -0.27 | 52096.07 | 19061.45 | 0.25 |
| 2024-09-19 | 37.31 | 36.92 | -0.14 | -0.38 | 47856.55 | 17626.97 | 0.23 |
| 2024-09-18 | 36.74 | 37.06 | 0.11 | 0.30 | 63522.00 | 23625.60 | 0.31 |
| 2024-09-13 | 37.60 | 36.95 | -0.86 | -2.28 | 93781.55 | 34908.22 | 0.45 |
| 2024-09-12 | 38.08 | 37.81 | -0.23 | -0.61 | 55848.90 | 21204.46 | 0.27 |
| 2024-09-11 | 37.89 | 38.04 | 0.00 | 0.00 | 49398.44 | 18844.72 | 0.24 |
| 2024-09-10 | 37.92 | 38.04 | 0.18 | 0.48 | 63696.17 | 24144.61 | 0.31 |
| 2024-09-09 | 37.20 | 37.86 | 0.49 | 1.31 | 88216.65 | 33499.80 | 0.43 |
| 2024-09-06 | 37.69 | 37.37 | -0.35 | -0.93 | 43987.72 | 16532.86 | 0.21 |
| 2024-09-05 | 37.88 | 37.72 | -0.07 | -0.19 | 66766.62 | 25240.56 | 0.32 |
| 2024-09-04 | 37.47 | 37.79 | 0.32 | 0.85 | 65876.66 | 24867.56 | 0.32 |
| 2024-09-03 | 36.75 | 37.47 | 0.45 | 1.22 | 65902.03 | 24728.35 | 0.32 |
| 2024-09-02 | 36.70 | 37.02 | 0.13 | 0.35 | 116166.20 | 43378.99 | 0.56 |
| 2024-08-30 | 36.90 | 36.89 | -0.02 | -0.05 | 84296.34 | 31249.84 | 0.41 |
| 2024-08-29 | 36.12 | 36.91 | 0.51 | 1.40 | 103033.74 | 38057.74 | 0.50 |
| 2024-08-28 | 34.30 | 36.40 | 1.93 | 5.60 | 161551.32 | 58070.81 | 0.78 |
| 2024-08-27 | 34.18 | 34.47 | 0.12 | 0.35 | 62589.84 | 21467.33 | 0.30 |
| 2024-08-26 | 34.80 | 34.35 | -0.55 | -1.58 | 92741.79 | 31644.22 | 0.45 |
| 2024-08-23 | 35.00 | 34.90 | -0.12 | -0.34 | 58990.91 | 20659.60 | 0.29 |
| 2024-08-22 | 35.39 | 35.02 | -0.36 | -1.02 | 92893.28 | 32383.34 | 0.45 |
| 2024-08-21 | 35.70 | 35.38 | -0.61 | -1.70 | 61005.90 | 21726.26 | 0.30 |
| 2024-08-20 | 36.74 | 35.99 | -0.70 | -1.91 | 131742.98 | 47131.25 | 0.64 |
| 2024-08-19 | 36.90 | 36.69 | -0.36 | -0.97 | 62712.22 | 23298.16 | 0.30 |
| 2024-08-16 | 37.80 | 37.05 | -0.78 | -2.06 | 84900.71 | 31547.88 | 0.41 |
| 2024-08-15 | 37.57 | 37.83 | 0.17 | 0.45 | 51937.88 | 19628.30 | 0.25 |
| 2024-08-14 | 37.78 | 37.66 | -0.10 | -0.27 | 42944.42 | 16178.30 | 0.21 |
| 2024-08-13 | 37.20 | 37.76 | 0.54 | 1.45 | 59404.48 | 22388.43 | 0.29 |
| 2024-08-12 | 37.06 | 37.22 | -0.10 | -0.27 | 39808.89 | 14765.28 | 0.19 |
| 2024-08-09 | 38.00 | 37.32 | -0.63 | -1.66 | 87383.05 | 32710.51 | 0.42 |
| 2024-08-08 | 38.93 | 37.95 | -1.16 | -2.97 | 88616.37 | 33760.63 | 0.43 |
| 2024-08-07 | 38.80 | 39.11 | 0.23 | 0.59 | 90379.71 | 35271.17 | 0.44 |
| 2024-08-06 | 37.20 | 38.88 | 1.80 | 4.85 | 134283.80 | 51347.62 | 0.65 |
| 2024-08-05 | 38.00 | 37.08 | -1.09 | -2.86 | 112990.95 | 42443.37 | 0.55 |
| 2024-08-02 | 38.11 | 38.17 | -0.33 | -0.86 | 94166.21 | 36196.13 | 0.46 |
| 2024-08-01 | 38.99 | 38.50 | -0.47 | -1.21 | 158652.33 | 62116.52 | 0.77 |
| 2024-07-31 | 38.35 | 38.97 | 0.47 | 1.22 | 126508.29 | 49001.37 | 0.61 |
| 2024-07-30 | 38.19 | 38.50 | 0.20 | 0.52 | 91256.77 | 35175.10 | 0.44 |
| 2024-07-29 | 39.40 | 38.30 | -0.99 | -2.52 | 113599.80 | 44002.06 | 0.55 |
| 2024-07-26 | 37.88 | 39.29 | 1.49 | 3.94 | 129827.28 | 50564.01 | 0.63 |
| 2024-07-25 | 38.19 | 37.80 | -0.61 | -1.59 | 82760.14 | 31212.96 | 0.40 |
| 2024-07-24 | 38.00 | 38.41 | 0.40 | 1.05 | 96016.22 | 36914.26 | 0.47 |
| 2024-07-23 | 38.90 | 38.01 | -1.00 | -2.56 | 88467.90 | 33921.68 | 0.43 |
| 2024-07-22 | 38.95 | 39.01 | 0.16 | 0.41 | 136145.64 | 53353.95 | 0.66 |
| 2024-07-19 | 38.11 | 38.85 | 0.74 | 1.94 | 129818.87 | 50040.30 | 0.63 |
| 2024-07-18 | 35.99 | 38.11 | 1.97 | 5.45 | 228435.98 | 85463.95 | 1.11 |
| 2024-07-17 | 35.80 | 36.14 | 0.33 | 0.92 | 121045.83 | 43692.10 | 0.59 |
| 2024-07-16 | 35.31 | 35.81 | 0.36 | 1.02 | 77939.81 | 27711.19 | 0.38 |
| 2024-07-15 | 35.45 | 35.45 | -0.06 | -0.17 | 60594.69 | 21483.11 | 0.29 |
| 2024-07-12 | 36.49 | 35.51 | -1.01 | -2.77 | 119109.86 | 42440.48 | 0.58 |
| 2024-07-11 | 36.54 | 36.52 | 0.28 | 0.77 | 72275.23 | 26386.95 | 0.35 |
| 2024-07-10 | 36.12 | 36.24 | 0.05 | 0.14 | 78215.78 | 28511.52 | 0.38 |
| 2024-07-09 | 35.50 | 36.19 | 0.56 | 1.57 | 60195.51 | 21709.90 | 0.29 |
| 2024-07-08 | 36.40 | 35.63 | -0.93 | -2.54 | 80045.83 | 28826.53 | 0.39 |
| 2024-07-05 | 36.90 | 36.56 | -0.45 | -1.22 | 108471.65 | 39287.85 | 0.53 |
| 2024-07-04 | 36.83 | 37.01 | 0.16 | 0.43 | 66941.38 | 24783.12 | 0.32 |
| 2024-07-03 | 38.20 | 36.85 | -1.45 | -3.79 | 116563.14 | 43119.05 | 0.56 |
| 2024-07-02 | 38.49 | 38.30 | -0.10 | -0.26 | 61552.32 | 23642.14 | 0.30 |
| 2024-07-01 | 38.05 | 38.40 | 0.35 | 0.92 | 90156.92 | 34331.78 | 0.44 |
| 2024-06-28 | 36.81 | 38.05 | 1.14 | 3.09 | 122415.56 | 46392.24 | 0.59 |
| 2024-06-27 | 37.30 | 36.91 | -0.52 | -1.39 | 61891.29 | 22904.22 | 0.30 |
| 2024-06-26 | 37.17 | 37.43 | 0.32 | 0.86 | 87160.27 | 32126.36 | 0.42 |
| 2024-06-25 | 37.33 | 37.11 | -0.22 | -0.59 | 85628.86 | 31845.64 | 0.41 |
| 2024-06-24 | 37.38 | 37.33 | -0.18 | -0.48 | 109766.21 | 41096.03 | 0.53 |
| 2024-06-21 | 37.38 | 37.51 | 0.13 | 0.35 | 78109.83 | 29316.08 | 0.38 |
| 2024-06-20 | 37.99 | 37.38 | -0.32 | -0.85 | 115115.50 | 43474.54 | 0.56 |
| 2024-06-19 | 38.72 | 37.70 | -1.23 | -3.16 | 140668.84 | 53420.97 | 0.68 |
| 2024-06-18 | 38.99 | 38.93 | -0.21 | -0.54 | 138214.29 | 53477.11 | 0.67 |
| 2024-06-17 | 39.16 | 39.14 | -0.01 | -0.03 | 148062.53 | 57964.99 | 0.72 |
| 2024-06-14 | 38.40 | 39.15 | 0.51 | 1.32 | 176269.36 | 68761.22 | 0.85 |
| 2024-06-13 | 38.00 | 38.64 | 0.43 | 1.13 | 152657.98 | 58476.25 | 0.74 |
| 2024-06-12 | 38.37 | 38.21 | -0.22 | -0.57 | 154693.34 | 59785.32 | 0.75 |
| 2024-06-11 | 37.21 | 38.43 | 1.43 | 3.87 | 281330.57 | 106882.68 | 1.36 |
| 2024-06-07 | 36.79 | 37.00 | 0.44 | 1.20 | 138485.22 | 51194.81 | 0.67 |
| 2024-06-06 | 36.84 | 36.56 | -0.36 | -0.98 | 113315.51 | 41630.92 | 0.55 |
| 2024-06-05 | 36.26 | 36.92 | 0.66 | 1.82 | 213311.32 | 79483.82 | 1.03 |
| 2024-06-04 | 35.15 | 36.26 | 0.79 | 2.23 | 129470.08 | 46467.53 | 0.63 |
| 2024-06-03 | 35.35 | 35.47 | 0.16 | 0.45 | 59122.90 | 20882.43 | 0.29 |
| 2024-05-31 | 34.75 | 35.31 | 0.51 | 1.47 | 118920.06 | 41996.90 | 0.58 |
| 2024-05-30 | 34.60 | 34.80 | 0.14 | 0.40 | 73661.91 | 25695.06 | 0.36 |
| 2024-05-29 | 34.66 | 34.66 | -0.11 | -0.32 | 78475.25 | 27372.32 | 0.38 |
| 2024-05-28 | 35.24 | 34.77 | -0.83 | -2.33 | 91303.32 | 32131.71 | 0.44 |
| 2024-05-27 | 35.27 | 35.60 | 0.37 | 1.05 | 116630.12 | 40860.99 | 0.57 |
| 2024-05-24 | 35.60 | 35.23 | -0.50 | -1.40 | 82456.66 | 29242.41 | 0.40 |
| 2024-05-23 | 36.32 | 35.73 | -0.66 | -1.81 | 89749.34 | 32414.46 | 0.43 |
| 2024-05-22 | 36.50 | 36.39 | 0.17 | 0.47 | 79250.37 | 28753.31 | 0.38 |
| 2024-05-21 | 36.60 | 36.22 | -0.43 | -1.17 | 101073.66 | 36736.79 | 0.49 |
| 2024-05-20 | 37.20 | 37.25 | 0.13 | 0.35 | 167432.46 | 62980.73 | 0.81 |
| 2024-05-17 | 36.17 | 37.12 | 0.95 | 2.63 | 175819.35 | 65032.17 | 0.85 |
| 2024-05-16 | 35.71 | 36.17 | 0.48 | 1.35 | 122223.79 | 44151.44 | 0.59 |
| 2024-05-15 | 35.97 | 35.69 | -0.27 | -0.75 | 109183.74 | 39277.31 | 0.53 |
| 2024-05-14 | 36.06 | 35.96 | -0.10 | -0.28 | 72144.96 | 25984.34 | 0.35 |
| 2024-05-13 | 36.15 | 36.06 | -0.12 | -0.33 | 142849.93 | 51940.79 | 0.69 |
| 2024-05-10 | 36.81 | 36.18 | -0.71 | -1.93 | 143551.78 | 52317.16 | 0.70 |
| 2024-05-09 | 35.44 | 36.89 | 1.52 | 4.30 | 292454.27 | 106787.15 | 1.42 |
日K线
周K线
月K线
