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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 31.31 | 31.32 | 30.34 | 30.47 | -2.59% | 5.28 | 5.22% |
| 2025-08-18 | 30.50 | 31.38 | 30.37 | 31.28 | +3.00% | 6.28 | 6.12% |
| 2025-08-15 | 30.06 | 30.55 | 29.90 | 30.37 | +0.90% | 3.63 | 3.63% |
| 2025-08-14 | 31.49 | 31.49 | 29.87 | 30.10 | -4.41% | 7.72 | 7.67% |
| 2025-08-13 | 31.03 | 31.80 | 31.03 | 31.49 | +1.45% | 5.30 | 5.11% |
| 2025-08-12 | 31.83 | 31.94 | 30.80 | 31.04 | -2.67% | 5.58 | 5.42% |
| 2025-08-11 | 31.78 | 32.20 | 31.34 | 31.89 | -0.06% | 5.21 | 4.96% |
| 2025-08-08 | 31.99 | 32.80 | 31.80 | 31.91 | -1.24% | 5.19 | 4.89% |
| 2025-08-07 | 32.69 | 32.69 | 31.61 | 32.31 | -2.06% | 8.45 | 7.97% |
| 2025-08-06 | 31.37 | 32.99 | 31.34 | 32.99 | +4.73% | 11.41 | 10.64% |
| 2025-08-05 | 32.00 | 32.30 | 31.24 | 31.50 | -2.20% | 8.68 | 8.32% |
| 2025-08-04 | 30.63 | 32.40 | 30.50 | 32.21 | +4.58% | 12.36 | 11.74% |
| 2025-08-01 | 31.57 | 31.70 | 30.00 | 30.80 | -2.16% | 6.91 | 6.79% |
| 2025-07-31 | 32.50 | 32.77 | 31.34 | 31.48 | -2.42% | 11.90 | 11.28% |
| 2025-07-30 | 33.00 | 35.22 | 32.03 | 32.26 | +0.72% | 19.77 | 18.08% |
| 2025-07-29 | 28.86 | 32.03 | 28.55 | 32.03 | +9.99% | 11.02 | 10.95% |
| 2025-07-28 | 28.56 | 29.49 | 28.49 | 29.12 | +2.00% | 5.51 | 5.74% |
| 2025-07-25 | 28.38 | 29.19 | 28.27 | 28.55 | +0.32% | 4.59 | 4.85% |
| 2025-07-24 | 28.09 | 28.60 | 28.08 | 28.46 | +1.28% | 3.50 | 3.74% |
| 2025-07-23 | 28.24 | 28.47 | 27.76 | 28.10 | -1.51% | 3.17 | 3.40% |