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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 41.95 | 42.38 | 40.34 | 40.94 | -2.78% | 8.08 | 5.97% |
| 2026-04-20 | 40.39 | 43.17 | 39.90 | 42.11 | +4.80% | 11.65 | 8.42% |
| 2026-04-17 | 39.73 | 41.11 | 39.15 | 40.18 | +1.08% | 5.03 | 3.79% |
| 2026-04-16 | 39.81 | 39.98 | 39.25 | 39.75 | -0.13% | 3.19 | 2.44% |
| 2026-04-15 | 40.63 | 40.95 | 39.71 | 39.80 | -1.78% | 3.97 | 2.98% |
| 2026-04-14 | 40.75 | 41.28 | 39.92 | 40.52 | +0.85% | 3.69 | 2.77% |
| 2026-04-13 | 40.00 | 40.82 | 39.89 | 40.18 | -0.79% | 3.52 | 2.64% |
| 2026-04-10 | 40.72 | 41.52 | 40.36 | 40.50 | +0.75% | 4.44 | 3.30% |
| 2026-04-09 | 39.83 | 40.40 | 39.38 | 40.20 | -1.18% | 3.54 | 2.68% |
| 2026-04-08 | 38.39 | 40.83 | 38.39 | 40.68 | +6.86% | 5.56 | 4.22% |
| 2026-04-07 | 39.90 | 40.00 | 37.80 | 38.07 | -1.22% | 3.68 | 2.90% |
| 2026-04-03 | 39.64 | 39.99 | 38.33 | 38.54 | -2.48% | 2.69 | 2.10% |
| 2026-04-02 | 39.40 | 40.86 | 39.36 | 39.52 | -0.45% | 3.89 | 2.94% |
| 2026-04-01 | 40.00 | 40.37 | 39.14 | 39.70 | +0.79% | 3.44 | 2.63% |
| 2026-03-31 | 40.50 | 40.98 | 39.39 | 39.39 | -1.82% | 4.15 | 3.13% |
| 2026-03-30 | 39.85 | 40.60 | 39.81 | 40.12 | -0.07% | 4.50 | 3.39% |
| 2026-03-27 | 38.88 | 41.20 | 38.70 | 40.15 | +1.65% | 5.26 | 3.98% |
| 2026-03-26 | 40.10 | 41.00 | 39.02 | 39.50 | -0.88% | 4.16 | 3.16% |
| 2026-03-25 | 38.99 | 39.95 | 38.92 | 39.85 | +3.29% | 3.69 | 2.82% |
| 2026-03-24 | 38.19 | 38.68 | 37.57 | 38.58 | +3.16% | 5.39 | 4.28% |