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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.88 | 52.80 | 49.00 | 51.41 | +3.42% | 13.98 | 8.27% |
| 2026-02-12 | 47.60 | 50.36 | 47.50 | 49.71 | +2.71% | 11.25 | 6.90% |
| 2026-02-11 | 51.50 | 51.65 | 48.39 | 48.40 | -6.33% | 14.26 | 8.73% |
| 2026-02-10 | 52.00 | 53.95 | 49.85 | 51.67 | -1.30% | 13.69 | 7.97% |
| 2026-02-09 | 53.66 | 54.50 | 51.83 | 52.35 | -1.76% | 13.58 | 7.82% |
| 2026-02-06 | 55.50 | 56.22 | 52.10 | 53.29 | -5.21% | 16.69 | 9.42% |
| 2026-02-05 | 51.00 | 58.31 | 51.00 | 56.22 | +6.06% | 27.05 | 14.60% |
| 2026-02-04 | 51.45 | 54.43 | 50.56 | 53.01 | +2.99% | 16.10 | 9.27% |
| 2026-02-03 | 50.50 | 52.98 | 49.50 | 51.47 | +5.06% | 13.18 | 7.77% |
| 2026-02-02 | 51.94 | 53.60 | 48.99 | 48.99 | -5.61% | 11.56 | 6.96% |
| 2026-01-30 | 54.00 | 54.66 | 50.68 | 51.90 | -3.28% | 13.43 | 7.80% |
| 2026-01-29 | 52.26 | 56.18 | 52.00 | 53.66 | +1.86% | 21.90 | 12.17% |
| 2026-01-28 | 54.19 | 54.56 | 51.12 | 52.68 | -0.83% | 18.38 | 10.57% |
| 2026-01-27 | 48.00 | 53.12 | 47.70 | 53.12 | +10.00% | 18.05 | 10.90% |
| 2026-01-26 | 52.04 | 52.66 | 48.29 | 48.29 | -9.99% | 18.96 | 11.53% |
| 2026-01-23 | 55.25 | 55.96 | 52.68 | 53.65 | +0.54% | 30.14 | 16.82% |
| 2026-01-22 | 48.49 | 53.36 | 48.49 | 53.36 | +10.00% | 15.98 | 9.47% |
| 2026-01-21 | 46.00 | 50.80 | 45.11 | 48.51 | +4.95% | 29.67 | 18.53% |
| 2026-01-20 | 46.20 | 46.22 | 45.50 | 46.22 | +10.00% | 7.47 | 4.90% |
| 2026-01-19 | 37.70 | 42.02 | 37.53 | 42.02 | +10.00% | 10.65 | 7.96% |