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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.70 | 25.13 | 24.43 | 24.90 | -0.44% | 2.49 | 3.03% |
| 2025-06-23 | 24.41 | 25.14 | 24.38 | 25.01 | +2.37% | 2.68 | 3.27% |
| 2025-06-20 | 24.50 | 24.85 | 24.36 | 24.43 | -1.33% | 2.09 | 2.57% |
| 2025-06-19 | 25.55 | 25.59 | 24.54 | 24.76 | -4.25% | 4.04 | 4.91% |
| 2025-06-18 | 26.14 | 26.43 | 25.66 | 25.86 | -1.67% | 4.12 | 4.81% |
| 2025-06-17 | 25.42 | 26.47 | 25.28 | 26.30 | +3.62% | 5.68 | 6.62% |
| 2025-06-16 | 25.71 | 25.71 | 25.17 | 25.38 | -1.63% | 3.44 | 4.09% |
| 2025-06-13 | 26.12 | 26.42 | 25.34 | 25.80 | +0.98% | 7.15 | 8.38% |
| 2025-06-12 | 25.40 | 25.74 | 25.30 | 25.55 | -0.27% | 2.63 | 3.12% |
| 2025-06-11 | 25.73 | 25.85 | 25.45 | 25.62 | -0.54% | 2.81 | 3.32% |
| 2025-06-10 | 26.30 | 26.30 | 25.43 | 25.76 | -2.24% | 4.08 | 4.80% |
| 2025-06-09 | 26.61 | 27.50 | 26.20 | 26.35 | -0.27% | 5.61 | 6.39% |
| 2025-06-06 | 27.64 | 27.99 | 26.40 | 26.42 | -3.65% | 7.08 | 7.95% |
| 2025-06-05 | 26.30 | 28.83 | 25.70 | 27.42 | +4.46% | 11.70 | 12.97% |
| 2025-06-04 | 26.00 | 26.65 | 25.98 | 26.25 | -0.38% | 5.77 | 6.66% |
| 2025-06-03 | 26.82 | 27.37 | 25.91 | 26.35 | -0.57% | 9.65 | 11.00% |
| 2025-05-30 | 25.30 | 27.51 | 25.30 | 26.50 | +5.58% | 14.11 | 16.17% |
| 2025-05-29 | 22.83 | 25.10 | 22.75 | 25.10 | +9.99% | 7.21 | 9.05% |
| 2025-05-28 | 23.36 | 23.47 | 22.75 | 22.82 | -1.21% | 2.02 | 2.66% |
| 2025-05-27 | 23.36 | 23.37 | 23.00 | 23.10 | -1.28% | 1.56 | 2.04% |