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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.23 | 23.42 | 23.11 | 23.40 | +0.30% | 1.69 | 2.20% |
| 2025-05-23 | 23.53 | 23.76 | 23.31 | 23.33 | -1.56% | 1.69 | 2.18% |
| 2025-05-22 | 23.71 | 24.13 | 23.60 | 23.70 | -0.88% | 2.02 | 2.56% |
| 2025-05-21 | 24.16 | 24.25 | 23.62 | 23.91 | -1.77% | 3.02 | 3.83% |
| 2025-05-20 | 24.30 | 25.32 | 24.00 | 24.34 | -0.04% | 3.87 | 4.78% |
| 2025-05-19 | 24.52 | 24.77 | 24.12 | 24.35 | -0.33% | 2.49 | 3.09% |
| 2025-05-16 | 24.08 | 24.99 | 24.08 | 24.43 | +1.29% | 3.06 | 3.78% |
| 2025-05-15 | 25.00 | 25.09 | 24.10 | 24.12 | -3.90% | 3.90 | 4.82% |
| 2025-05-14 | 25.60 | 26.02 | 25.00 | 25.10 | -2.26% | 4.29 | 5.13% |
| 2025-05-13 | 26.35 | 26.66 | 25.59 | 25.68 | -3.09% | 5.89 | 6.86% |
| 2025-05-12 | 25.18 | 27.36 | 25.08 | 26.50 | +4.99% | 9.61 | 11.04% |
| 2025-05-09 | 26.10 | 26.10 | 24.94 | 25.24 | -3.63% | 6.40 | 7.64% |
| 2025-05-08 | 25.83 | 26.61 | 25.40 | 26.19 | +0.38% | 8.06 | 9.38% |
| 2025-05-07 | 25.42 | 27.08 | 25.20 | 26.09 | +4.53% | 10.12 | 11.76% |
| 2025-05-06 | 24.40 | 24.96 | 24.24 | 24.96 | +1.50% | 5.25 | 6.45% |