航发科技 sh.600391
43.57
-1.11%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.11 | 44.80 | 42.99 | 43.57 | -1.11% | 6.58 | 4.56% |
| 2026-05-21 | 43.50 | 47.53 | 43.03 | 44.06 | +1.90% | 10.88 | 7.27% |
| 2026-05-20 | 41.74 | 44.81 | 41.64 | 43.24 | +2.81% | 9.49 | 6.58% |
| 2026-05-19 | 41.87 | 42.34 | 40.88 | 42.06 | +0.14% | 4.46 | 3.25% |
| 2026-05-18 | 41.50 | 43.30 | 41.20 | 42.00 | +0.82% | 4.44 | 3.17% |
| 2026-05-15 | 41.95 | 44.46 | 41.32 | 41.66 | -0.55% | 6.79 | 4.81% |
| 2026-05-14 | 44.40 | 44.40 | 41.89 | 41.89 | -6.01% | 6.36 | 4.49% |
| 2026-05-13 | 42.35 | 45.70 | 41.99 | 44.57 | +4.26% | 12.39 | 8.47% |
| 2026-05-12 | 43.98 | 44.09 | 42.47 | 42.75 | -2.93% | 8.40 | 5.94% |
| 2026-05-11 | 44.00 | 44.50 | 43.00 | 44.04 | +3.45% | 16.79 | 11.64% |
| 2026-05-08 | 38.54 | 42.57 | 38.22 | 42.57 | +10.00% | 11.81 | 8.69% |
| 2026-05-07 | 38.05 | 39.20 | 37.69 | 38.70 | +1.71% | 4.71 | 3.69% |
| 2026-05-06 | 36.99 | 38.30 | 36.98 | 38.05 | +2.31% | 4.00 | 3.20% |
| 2026-04-30 | 35.90 | 38.58 | 35.90 | 37.19 | +2.42% | 5.47 | 4.42% |
| 2026-04-29 | 35.30 | 36.44 | 34.90 | 36.31 | +3.39% | 4.50 | 3.81% |
| 2026-04-28 | 36.75 | 36.93 | 35.01 | 35.12 | -4.44% | 5.48 | 4.67% |
| 2026-04-27 | 37.50 | 37.75 | 35.22 | 36.75 | -5.65% | 9.26 | 7.72% |
| 2026-04-24 | 40.52 | 40.87 | 38.82 | 38.95 | -4.30% | 5.63 | 4.34% |
| 2026-04-23 | 40.82 | 42.37 | 40.01 | 40.70 | +0.74% | 9.22 | 6.80% |
| 2026-04-22 | 40.37 | 40.45 | 39.78 | 40.40 | -1.32% | 5.23 | 3.95% |