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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.62 | 29.09 | 28.29 | 28.53 | -0.90% | 4.56 | 4.82% |
| 2025-07-21 | 28.79 | 28.96 | 28.50 | 28.79 | -0.38% | 4.14 | 4.37% |
| 2025-07-18 | 29.00 | 29.13 | 28.35 | 28.90 | -0.21% | 6.47 | 6.81% |
| 2025-07-17 | 27.30 | 28.99 | 27.16 | 28.96 | +6.31% | 8.71 | 9.33% |
| 2025-07-16 | 27.51 | 27.72 | 27.05 | 27.24 | -0.98% | 3.50 | 3.88% |
| 2025-07-15 | 27.72 | 28.09 | 27.34 | 27.51 | -1.68% | 3.34 | 3.68% |
| 2025-07-14 | 28.08 | 28.35 | 27.80 | 27.98 | -0.29% | 3.81 | 4.12% |
| 2025-07-11 | 27.46 | 28.29 | 27.32 | 28.06 | +2.26% | 5.86 | 6.35% |
| 2025-07-10 | 27.30 | 27.58 | 27.15 | 27.44 | -0.76% | 3.51 | 3.89% |
| 2025-07-09 | 27.65 | 28.39 | 27.51 | 27.65 | +0.11% | 7.19 | 7.81% |
| 2025-07-08 | 27.43 | 27.62 | 27.10 | 27.62 | +0.58% | 4.15 | 4.59% |
| 2025-07-07 | 27.32 | 27.72 | 27.15 | 27.46 | -0.07% | 3.17 | 3.49% |
| 2025-07-04 | 27.60 | 27.86 | 27.30 | 27.48 | -0.40% | 4.14 | 4.54% |
| 2025-07-03 | 27.82 | 28.39 | 27.39 | 27.59 | -0.83% | 3.89 | 4.25% |
| 2025-07-02 | 28.82 | 28.92 | 27.71 | 27.82 | -3.90% | 6.42 | 6.89% |
| 2025-07-01 | 29.10 | 29.16 | 28.44 | 28.95 | -0.86% | 8.34 | 8.77% |
| 2025-06-30 | 29.01 | 30.34 | 28.85 | 29.20 | +0.52% | 13.00 | 13.37% |
| 2025-06-27 | 28.19 | 30.29 | 28.03 | 29.05 | +3.68% | 12.23 | 12.73% |
| 2025-06-26 | 27.92 | 29.16 | 27.21 | 28.02 | +2.30% | 14.47 | 15.54% |
| 2025-06-25 | 24.88 | 27.39 | 24.88 | 27.39 | +10.00% | 9.43 | 10.69% |