AVIC Chengdu Aircraft Co Ltd Class A（302132.SHE）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	61.70	64.18	61.70	62.93	+1.70%	13,426,993
2026-10-15	62.17	62.82	61.22	61.88	-1.46%	7,288,327
2026-10-14	62.01	63.20	61.14	62.80	+0.72%	11,034,176
2026-10-13	57.18	63.63	57.18	62.35	+8.19%	18,592,494
2026-10-12	57.57	58.96	57.34	57.63	-0.33%	4,882,502
2026-10-09	58.65	59.39	57.10	57.82	-1.85%	6,543,341
2026-10-08	59.06	60.68	58.81	58.91	+1.99%	9,134,795
2026-09-30	57.19	58.20	57.04	57.76	+1.33%	4,793,713
2026-09-29	58.67	59.16	56.20	57.00	-2.95%	7,651,546
2026-09-28	58.16	59.08	57.80	58.73	+1.08%	5,381,025
2026-09-24	59.44	59.60	57.68	58.10	-2.25%	6,085,843
2026-09-23	59.88	60.34	58.95	59.44	-0.85%	5,753,229
2026-09-22	60.22	60.50	59.35	59.95	-0.70%	5,971,288
2026-09-21	59.16	61.45	59.04	60.37	+2.08%	7,625,717
2026-09-18	59.70	60.45	59.00	59.14	-18.07%	6,178,849
2026-09-17	72.18	72.18	72.18	72.18	+0.00%	4,633,100
2026-09-16	72.18	72.18	72.18	72.18	+0.00%	6,505,518
2026-09-15	72.18	72.18	72.18	72.18	+0.00%	6,210,467
2026-09-14	72.18	72.18	72.18	72.18	+13.81%	10,994,856
2026-09-11	64.01	64.66	62.82	63.42	-1.45%	9,447,135
2026-09-10	64.88	65.48	63.55	64.35	-1.23%	9,813,208
2026-09-09	61.90	66.43	61.48	65.15	+4.73%	16,927,977
2026-09-08	61.06	62.68	61.06	62.21	+1.43%	8,159,946
2026-09-07	63.10	63.10	61.00	61.33	-3.11%	10,195,394
2026-09-04	62.98	64.44	62.80	63.30	-12.30%	11,627,994
2026-09-03	72.18	72.18	72.18	72.18	+13.85%	15,195,675
2026-09-02	60.30	65.91	60.30	63.40	-12.16%	27,960,367
2026-09-01	72.18	72.18	72.18	72.18	+0.00%	9,785,445
2026-08-31	72.18	72.18	72.18	72.18	+20.30%	6,694,124
2026-08-28	59.60	61.00	59.13	60.00	+0.49%	7,889,865
2026-08-27	57.55	60.27	57.31	59.71	-17.28%	11,190,895
2026-08-26	72.18	72.18	72.18	72.18	+0.00%	7,780,580
2026-08-25	72.18	72.18	72.18	72.18	+0.00%	4,295,499
2026-08-24	72.18	72.18	72.18	72.18	+26.99%	5,923,275
2026-08-21	56.58	57.22	56.31	56.84	-0.44%	4,479,600
2026-08-20	57.40	58.27	56.92	57.09	-20.91%	4,417,578
2026-08-19	72.18	72.18	72.18	72.18	+0.00%	9,712,687
2026-08-18	72.18	72.18	72.18	72.18	+0.00%	9,171,781
2026-08-17	72.18	72.18	72.18	72.18	+0.00%	11,550,771
2026-08-14	72.18	72.18	72.18	72.18	+0.00%	10,097,116
2026-08-13	72.18	72.18	72.18	72.18	+24.68%	6,773,774
2026-08-12	58.08	58.43	57.81	57.89	-0.46%	4,189,226
2026-08-11	58.60	58.70	57.59	58.16	-2.71%	8,323,821
2026-08-10	56.97	60.10	56.79	59.78	+4.95%	11,608,390
2026-08-07	57.70	57.77	56.35	56.96	-1.54%	6,850,637
2026-08-06	57.97	58.34	57.11	57.85	-19.85%	5,116,324
2026-08-05	72.18	72.18	72.18	72.18	+0.00%	5,466,405
2026-08-04	72.18	72.18	72.18	72.18	+0.00%	5,340,676
2026-08-03	72.18	72.18	72.18	72.18	+0.00%	5,413,321
2026-07-31	72.18	72.18	72.18	72.18	+0.00%	8,694,308
2026-07-30	72.18	72.18	72.18	72.18	+0.00%	8,364,085
2026-07-29	72.18	72.18	72.18	72.18	+0.00%	8,605,917
2026-07-28	72.18	72.18	72.18	72.18	+0.00%	7,104,002
2026-07-27	72.18	72.18	72.18	72.18	+29.61%	9,113,516
2026-07-24	57.80	59.60	55.68	55.69	-3.47%	11,402,028
2026-07-23	56.00	58.19	55.74	57.69	-20.07%	8,608,342
2026-07-22	72.18	72.18	72.18	72.18	+31.00%	8,999,637
2026-07-21	54.87	55.76	54.50	55.10	-0.24%	8,578,320
2026-07-20	52.93	55.25	52.93	55.23	+4.38%	10,649,261
2026-07-17	53.67	54.77	52.71	52.91	-0.86%	7,132,408
2026-07-16	52.95	55.20	52.80	53.37	+0.26%	6,672,554
2026-07-15	52.44	53.93	52.08	53.23	-26.25%	5,444,526
2026-07-14	72.18	72.18	72.18	72.18	+0.00%	7,420,223
2026-07-13	72.18	72.18	72.18	72.18	+0.00%	8,426,837
2026-07-10	72.18	72.18	72.18	72.18	+29.33%	11,252,361
2026-07-09	55.57	55.97	54.04	55.81	+0.50%	6,414,380
2026-07-08	56.70	56.90	55.45	55.53	-23.07%	5,642,559
2026-07-07	72.18	72.18	72.18	72.18	+0.00%	5,759,073
2026-07-06	72.18	72.18	72.18	72.18	+22.94%	7,150,516
2026-07-03	57.09	59.11	57.02	58.71	+3.27%	10,479,587
2026-07-02	58.00	58.93	56.85	56.85	-21.24%	8,849,418
2026-07-01	72.18	72.18	72.18	72.18	+0.00%	9,672,686
2026-06-30	72.18	72.18	72.18	72.18	+0.00%	7,918,872
2026-06-29	72.18	72.18	72.18	72.18	+0.00%	6,692,878
2026-06-26	72.18	72.18	72.18	72.18	+0.00%	7,648,474
2026-06-25	72.18	72.18	72.18	72.18	+0.00%	7,067,613
2026-06-24	72.18	72.18	72.18	72.18	+0.00%	5,868,998
2026-06-23	72.18	72.18	72.18	72.18	+0.00%	6,884,790
2026-06-22	72.18	72.18	72.18	72.18	+21.66%	8,425,140
2026-06-18	60.10	60.60	59.08	59.33	-17.80%	7,014,707
2026-06-17	72.18	72.18	72.18	72.18	+18.52%	8,115,300
2026-06-16	61.00	61.94	60.47	60.90	-0.73%	7,183,596
2026-06-15	61.68	61.80	60.38	61.35	-15.00%	14,590,160
2026-06-12	72.18	72.18	72.18	72.18	+0.00%	0
2026-06-11	72.18	72.18	72.18	72.18	+0.00%	0
2026-06-10	72.18	72.18	72.18	72.18	+0.00%	0
2026-06-09	72.18	72.18	72.18	72.18	+0.00%	0
2026-06-08	72.18	72.18	72.18	72.18	+0.00%	0
2026-06-05	72.18	72.18	72.18	72.18	+0.00%	0
2026-06-04	72.18	72.18	72.18	72.18	+0.00%	0
2026-06-03	72.18	72.18	72.18	72.18	+0.00%	0
2026-06-02	72.18	72.18	72.18	72.18	+0.00%	0
2026-06-01	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-29	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-28	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-27	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-26	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-25	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-22	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-21	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-20	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-19	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-18	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-15	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-14	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-13	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-12	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-11	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-08	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-07	72.18	72.18	72.18	72.18	+0.00%	0
2026-05-06	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-30	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-29	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-28	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-27	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-24	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-23	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-22	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-21	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-20	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-17	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-16	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-15	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-14	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-13	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-10	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-09	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-08	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-07	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-03	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-02	72.18	72.18	72.18	72.18	+0.00%	0
2026-04-01	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-31	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-30	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-27	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-26	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-25	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-24	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-23	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-20	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-19	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-18	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-17	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-16	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-13	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-12	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-11	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-10	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-09	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-06	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-05	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-04	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-03	72.18	72.18	72.18	72.18	+0.00%	0
2026-03-02	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-27	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-26	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-25	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-24	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-13	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-12	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-11	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-10	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-09	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-06	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-05	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-04	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-03	72.18	72.18	72.18	72.18	+0.00%	0
2026-02-02	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-30	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-29	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-28	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-27	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-26	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-23	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-22	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-21	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-20	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-19	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-16	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-15	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-14	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-13	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-12	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-09	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-08	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-07	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-06	72.18	72.18	72.18	72.18	+0.00%	0
2026-01-05	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-31	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-30	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-29	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-26	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-25	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-24	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-23	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-22	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-19	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-18	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-17	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-16	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-15	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-12	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-11	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-10	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-09	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-08	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-05	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-04	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-03	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-02	72.18	72.18	72.18	72.18	+0.00%	0
2025-12-01	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-28	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-27	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-26	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-25	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-24	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-21	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-20	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-19	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-18	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-17	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-14	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-13	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-12	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-11	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-10	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-07	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-06	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-05	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-04	72.18	72.18	72.18	72.18	+0.00%	0
2025-11-03	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-31	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-30	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-29	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-28	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-27	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-24	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-23	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-22	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-21	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-20	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-17	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-16	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-15	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-14	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-13	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-10	72.18	72.18	72.18	72.18	+0.00%	0
2025-10-09	72.18	72.18	72.18	72.18	+0.00%	0
2025-09-30	72.18	72.18	72.18	72.18	+0.00%	0
2025-09-29	72.18	72.18	72.18	72.18	+0.00%	0

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：2月（+5.04%）。最弱月份：9月（-9.99%）。基于2年每日数据（2025–2026）。

1月-0.92%
2月+5.04%
3月+0.00%
4月+0.00%
5月+0.00%
6月+0.00%
7月+0.00%
8月+0.00%
9月-9.99%
10月+0.00%
11月+0.00%
12月+0.00%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

AVIC Chengdu Aircraft Co Ltd Class A（302132.SHE）最新收盘价是多少？

2026-10-16 收于 62.93，来自Closelook数据湖的每日价格记录。

302132.SHE 的52周最高价和最低价是多少？

过去52周最高 72.18、最低 52.08（截至 2026-10-16）。

AVIC Chengdu Aircraft Co Ltd Class A 历史上最强和最弱的月份是哪个？

历史上，302132.SHE 最强的日历月份是2月（平均 +5.04%），最弱的是9月（平均 -9.99%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的431根日线计算。