中航沈飞(600760)股票信息
| 股票代码 | 600760 |
| 股票名称 | 中航沈飞 |
| 最新价/元 | 45.35 |
| 涨跌额/元 | -2.76 |
| 涨跌幅/% | -5.74 |
| 买入/元 | 45.34 |
| 卖出/元 | 45.35 |
| 昨收/元 | 48.11 |
| 今开/元 | 47.11 |
| 最高/元 | 47.11 |
| 最低/元 | 44.98 |
| 成交量/手 | 268829.58 |
| 成交额/万 | 123050.91 |
| 股净值/元 | 41.61 |
| 市净率 | 7.95 |
| 总市值/万 | 12497097.29 |
| 流通值/万 | 12447381.45 |
| 换手率/% | 0.98 |
| 入市日期 | 1996-10-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
中航沈飞(600760)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 47.11 | 45.35 | -2.76 | -5.74 | 268829.58 | 123050.91 | 0.98 |
| 2024-10-10 | 47.49 | 48.11 | 0.57 | 1.20 | 365793.26 | 176603.57 | 1.33 |
| 2024-10-09 | 50.89 | 47.54 | -3.84 | -7.47 | 303626.97 | 148967.01 | 1.11 |
| 2024-10-08 | 51.38 | 51.38 | 4.67 | 10.00 | 407538.19 | 206647.86 | 1.48 |
| 2024-09-30 | 43.70 | 46.71 | 4.25 | 10.01 | 344119.71 | 157264.54 | 1.25 |
| 2024-09-27 | 40.92 | 42.46 | 1.62 | 3.97 | 126270.49 | 53098.91 | 0.46 |
| 2024-09-26 | 39.85 | 40.84 | 0.85 | 2.13 | 132875.90 | 53319.20 | 0.48 |
| 2024-09-25 | 39.50 | 39.99 | 0.65 | 1.65 | 132096.33 | 52945.76 | 0.48 |
| 2024-09-24 | 38.53 | 39.34 | 0.82 | 2.13 | 122863.56 | 47644.39 | 0.45 |
| 2024-09-23 | 38.50 | 38.52 | -0.08 | -0.21 | 67590.45 | 26182.07 | 0.25 |
| 2024-09-20 | 39.00 | 38.60 | -0.61 | -1.56 | 135626.83 | 51860.83 | 0.49 |
| 2024-09-19 | 40.19 | 39.21 | -0.94 | -2.34 | 107955.26 | 42318.76 | 0.39 |
| 2024-09-18 | 40.50 | 40.15 | -0.33 | -0.82 | 58445.52 | 23445.14 | 0.21 |
| 2024-09-13 | 40.46 | 40.48 | 0.01 | 0.03 | 34083.97 | 13815.97 | 0.12 |
| 2024-09-12 | 40.60 | 40.47 | -0.03 | -0.07 | 36399.60 | 14764.88 | 0.13 |
| 2024-09-11 | 40.40 | 40.50 | 0.09 | 0.22 | 31429.96 | 12730.19 | 0.11 |
| 2024-09-10 | 40.30 | 40.41 | 0.09 | 0.22 | 48791.18 | 19650.26 | 0.18 |
| 2024-09-09 | 40.78 | 40.32 | -0.48 | -1.18 | 51213.20 | 20744.08 | 0.19 |
| 2024-09-06 | 41.15 | 40.80 | -0.31 | -0.75 | 40665.75 | 16648.92 | 0.15 |
| 2024-09-05 | 41.01 | 41.11 | 0.07 | 0.17 | 36630.29 | 15046.87 | 0.13 |
| 2024-09-04 | 41.05 | 41.04 | -0.25 | -0.61 | 38272.70 | 15736.78 | 0.14 |
| 2024-09-03 | 40.61 | 41.29 | 0.66 | 1.62 | 67969.75 | 28023.64 | 0.25 |
| 2024-09-02 | 41.10 | 40.63 | -0.59 | -1.43 | 68786.52 | 28111.46 | 0.25 |
| 2024-08-30 | 40.90 | 41.22 | 0.15 | 0.37 | 73108.37 | 30074.06 | 0.27 |
| 2024-08-29 | 40.35 | 41.07 | 0.51 | 1.26 | 98364.43 | 40477.16 | 0.36 |
| 2024-08-28 | 39.35 | 40.56 | 1.09 | 2.76 | 96119.69 | 38877.55 | 0.35 |
| 2024-08-27 | 39.06 | 39.47 | 0.29 | 0.74 | 66124.52 | 26004.60 | 0.24 |
| 2024-08-26 | 39.80 | 39.18 | -0.63 | -1.58 | 104661.12 | 40892.84 | 0.38 |
| 2024-08-23 | 39.50 | 39.81 | 0.22 | 0.56 | 64927.98 | 25750.31 | 0.24 |
| 2024-08-22 | 38.94 | 39.59 | 0.68 | 1.75 | 73523.85 | 29059.63 | 0.27 |
| 2024-08-21 | 39.02 | 38.91 | -0.42 | -1.07 | 62736.69 | 24536.23 | 0.23 |
| 2024-08-20 | 39.74 | 39.33 | -0.43 | -1.08 | 98496.50 | 38494.18 | 0.36 |
| 2024-08-19 | 39.81 | 39.76 | -0.24 | -0.60 | 73879.14 | 29500.68 | 0.27 |
| 2024-08-16 | 41.25 | 40.00 | -1.02 | -2.49 | 94867.22 | 38167.12 | 0.35 |
| 2024-08-15 | 40.81 | 41.02 | 0.14 | 0.34 | 50974.07 | 20882.66 | 0.19 |
| 2024-08-14 | 41.19 | 40.88 | -0.37 | -0.90 | 47952.96 | 19762.57 | 0.17 |
| 2024-08-13 | 40.43 | 41.25 | 0.82 | 2.03 | 70110.45 | 28701.61 | 0.26 |
| 2024-08-12 | 40.50 | 40.43 | -0.18 | -0.44 | 50544.48 | 20465.89 | 0.18 |
| 2024-08-09 | 40.66 | 40.61 | -0.08 | -0.20 | 106298.00 | 43171.76 | 0.39 |
| 2024-08-08 | 42.70 | 40.69 | -2.23 | -5.20 | 195983.80 | 80691.66 | 0.71 |
| 2024-08-07 | 42.51 | 42.92 | 0.23 | 0.54 | 107490.26 | 46216.76 | 0.39 |
| 2024-08-06 | 42.15 | 42.69 | 0.65 | 1.55 | 142685.87 | 60593.71 | 0.52 |
| 2024-08-05 | 42.40 | 42.04 | -0.67 | -1.57 | 90168.63 | 38247.90 | 0.33 |
| 2024-08-02 | 42.57 | 42.71 | -0.22 | -0.51 | 100904.38 | 43412.95 | 0.37 |
| 2024-08-01 | 43.01 | 42.93 | -0.36 | -0.83 | 117315.00 | 50906.59 | 0.43 |
| 2024-07-31 | 43.36 | 43.29 | 0.04 | 0.09 | 137798.92 | 59179.91 | 0.50 |
| 2024-07-30 | 43.20 | 43.25 | -0.06 | -0.14 | 101107.28 | 43447.32 | 0.37 |
| 2024-07-29 | 43.70 | 43.31 | -0.40 | -0.92 | 113387.16 | 49378.80 | 0.41 |
| 2024-07-26 | 41.56 | 43.71 | 2.05 | 4.92 | 191891.22 | 82855.47 | 0.70 |
| 2024-07-25 | 41.79 | 41.66 | -0.29 | -0.69 | 78059.81 | 32319.88 | 0.28 |
| 2024-07-24 | 41.50 | 41.95 | 0.08 | 0.19 | 112498.47 | 47423.78 | 0.41 |
| 2024-07-23 | 42.72 | 41.87 | -0.80 | -1.88 | 137721.49 | 57910.14 | 0.50 |
| 2024-07-22 | 42.95 | 42.67 | -0.18 | -0.42 | 172418.22 | 74255.05 | 0.63 |
| 2024-07-19 | 41.80 | 42.85 | 0.85 | 2.02 | 169521.00 | 71966.47 | 0.62 |
| 2024-07-18 | 40.61 | 42.00 | 1.25 | 3.07 | 184357.92 | 76596.98 | 0.67 |
| 2024-07-17 | 40.51 | 40.75 | 0.22 | 0.54 | 96608.90 | 39480.45 | 0.35 |
| 2024-07-16 | 40.00 | 40.53 | 0.32 | 0.80 | 69225.16 | 27958.62 | 0.25 |
| 2024-07-15 | 40.28 | 40.21 | -0.18 | -0.45 | 58673.27 | 23538.55 | 0.21 |
| 2024-07-12 | 40.68 | 40.39 | -0.12 | -0.30 | 62739.15 | 25364.69 | 0.23 |
| 2024-07-11 | 40.39 | 40.51 | 0.37 | 0.92 | 86531.83 | 34921.37 | 0.32 |
| 2024-07-10 | 39.49 | 40.14 | 0.56 | 1.42 | 101159.07 | 40269.25 | 0.37 |
| 2024-07-09 | 39.74 | 39.58 | -0.16 | -0.40 | 106920.93 | 42305.54 | 0.39 |
| 2024-07-08 | 39.89 | 39.74 | -0.41 | -1.02 | 78573.20 | 31388.79 | 0.29 |
| 2024-07-05 | 39.89 | 40.15 | 0.07 | 0.18 | 74257.78 | 29518.35 | 0.27 |
| 2024-07-04 | 39.51 | 40.08 | 0.37 | 0.93 | 116276.08 | 46540.48 | 0.42 |
| 2024-07-03 | 40.00 | 39.71 | -0.40 | -1.00 | 77703.66 | 30786.78 | 0.28 |
| 2024-07-02 | 40.10 | 40.11 | 0.01 | 0.03 | 101497.43 | 40600.71 | 0.37 |
| 2024-07-01 | 39.95 | 40.10 | 0.00 | 0.00 | 108542.88 | 43189.76 | 0.40 |
| 2024-06-28 | 38.25 | 40.10 | 1.62 | 4.21 | 169831.47 | 67152.80 | 0.62 |
| 2024-06-27 | 38.99 | 38.48 | -0.63 | -1.61 | 102347.45 | 39264.65 | 0.37 |
| 2024-06-26 | 38.80 | 39.11 | 0.26 | 0.67 | 77235.40 | 30082.25 | 0.28 |
| 2024-06-25 | 39.60 | 38.85 | -0.75 | -1.89 | 107710.90 | 41923.56 | 0.39 |
| 2024-06-24 | 40.01 | 39.60 | -0.71 | -1.76 | 71432.70 | 28550.39 | 0.26 |
| 2024-06-21 | 40.26 | 40.31 | 0.09 | 0.22 | 55812.11 | 22441.99 | 0.20 |
| 2024-06-20 | 40.51 | 40.22 | -0.34 | -0.84 | 53660.80 | 21736.07 | 0.20 |
| 2024-06-19 | 41.21 | 40.96 | -0.25 | -0.61 | 83144.01 | 33994.50 | 0.30 |
| 2024-06-18 | 41.60 | 41.21 | -0.57 | -1.36 | 84593.84 | 35010.97 | 0.31 |
| 2024-06-17 | 41.23 | 41.78 | 0.65 | 1.58 | 128843.28 | 53842.72 | 0.47 |
| 2024-06-14 | 41.73 | 41.13 | -0.77 | -1.84 | 116956.46 | 48079.34 | 0.43 |
| 2024-06-13 | 41.68 | 41.90 | 0.07 | 0.17 | 98279.43 | 41233.27 | 0.36 |
| 2024-06-12 | 42.19 | 41.83 | -0.65 | -1.53 | 99310.72 | 41770.66 | 0.36 |
| 2024-06-11 | 41.09 | 42.48 | 1.29 | 3.13 | 168968.63 | 70824.85 | 0.62 |
| 2024-06-07 | 41.25 | 41.19 | -0.09 | -0.22 | 108627.30 | 44955.52 | 0.40 |
| 2024-06-06 | 41.70 | 41.28 | -0.57 | -1.36 | 110315.44 | 45675.96 | 0.40 |
| 2024-06-05 | 40.65 | 41.85 | 1.00 | 2.45 | 241563.29 | 101145.84 | 0.88 |
| 2024-06-04 | 39.83 | 40.85 | 1.07 | 2.69 | 164756.12 | 67039.56 | 0.60 |
| 2024-06-03 | 39.50 | 39.78 | 0.18 | 0.46 | 65425.72 | 26072.45 | 0.24 |
| 2024-05-31 | 39.79 | 39.60 | -0.20 | -0.50 | 67197.39 | 26693.23 | 0.24 |
| 2024-05-30 | 38.80 | 39.80 | 0.75 | 1.92 | 111986.72 | 44421.53 | 0.41 |
| 2024-05-29 | 38.88 | 39.05 | -0.04 | -0.10 | 36659.31 | 14308.84 | 0.13 |
| 2024-05-28 | 38.70 | 39.09 | 0.31 | 0.80 | 75980.02 | 29742.38 | 0.28 |
| 2024-05-27 | 38.45 | 38.78 | 0.27 | 0.70 | 71228.46 | 27492.75 | 0.26 |
| 2024-05-24 | 39.46 | 38.51 | -0.94 | -2.38 | 88395.89 | 34343.02 | 0.32 |
| 2024-05-23 | 40.10 | 39.45 | -0.66 | -1.65 | 78979.87 | 31457.31 | 0.29 |
| 2024-05-22 | 40.16 | 40.11 | 0.02 | 0.05 | 61907.16 | 24751.67 | 0.23 |
| 2024-05-21 | 40.05 | 40.09 | -0.08 | -0.20 | 98797.43 | 39735.28 | 0.36 |
| 2024-05-20 | 40.16 | 40.17 | 0.02 | 0.05 | 111986.96 | 44938.45 | 0.41 |
| 2024-05-17 | 39.43 | 40.15 | 0.73 | 1.85 | 97343.20 | 38818.49 | 0.35 |
| 2024-05-16 | 39.57 | 39.42 | -0.13 | -0.33 | 85430.21 | 33659.00 | 0.31 |
| 2024-05-15 | 39.75 | 39.55 | -0.42 | -1.05 | 68933.24 | 27421.11 | 0.25 |
日K线
周K线
月K线
