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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.84 | 39.39 | 36.99 | 37.40 | -5.34% | 5.42 | 4.30% |
| 2026-03-20 | 40.83 | 41.38 | 39.45 | 39.51 | -2.85% | 4.02 | 3.03% |
| 2026-03-19 | 41.71 | 42.03 | 40.50 | 40.67 | -4.03% | 4.11 | 3.03% |
| 2026-03-18 | 42.00 | 42.42 | 41.56 | 42.38 | +1.24% | 3.96 | 2.85% |
| 2026-03-17 | 43.57 | 43.60 | 41.83 | 41.86 | -2.88% | 4.42 | 3.15% |
| 2026-03-16 | 43.49 | 43.76 | 42.16 | 43.10 | -0.92% | 6.01 | 4.25% |
| 2026-03-13 | 44.00 | 44.65 | 43.33 | 43.50 | -1.65% | 6.98 | 4.82% |
| 2026-03-12 | 46.00 | 46.51 | 43.66 | 44.23 | -4.37% | 10.47 | 7.11% |
| 2026-03-11 | 49.80 | 49.92 | 46.03 | 46.25 | -6.03% | 12.37 | 7.97% |
| 2026-03-10 | 49.18 | 51.20 | 49.06 | 49.22 | +0.43% | 7.65 | 4.65% |
| 2026-03-09 | 48.85 | 49.68 | 47.30 | 49.01 | -3.24% | 13.21 | 8.28% |
| 2026-03-06 | 46.98 | 52.25 | 46.98 | 50.65 | +6.63% | 18.92 | 11.24% |
| 2026-03-05 | 48.70 | 49.00 | 46.55 | 47.50 | -1.88% | 6.82 | 4.34% |
| 2026-03-04 | 45.60 | 48.99 | 45.55 | 48.41 | +3.24% | 8.37 | 5.29% |
| 2026-03-03 | 52.09 | 52.09 | 46.89 | 46.89 | -10.00% | 11.56 | 7.21% |
| 2026-03-02 | 53.00 | 53.42 | 50.60 | 52.10 | -0.38% | 13.45 | 7.85% |
| 2026-02-27 | 53.02 | 55.52 | 51.60 | 52.30 | -1.69% | 15.51 | 8.81% |
| 2026-02-26 | 49.80 | 54.22 | 48.90 | 53.20 | +6.76% | 15.61 | 9.15% |
| 2026-02-25 | 51.15 | 51.66 | 49.60 | 49.83 | -2.58% | 8.68 | 5.23% |
| 2026-02-24 | 50.72 | 52.34 | 49.93 | 51.15 | -0.51% | 8.94 | 5.28% |