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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 39.56 | 39.90 | 38.10 | 38.20 | -3.41% | 8.34 | 6.52% |
| 2026-01-15 | 40.29 | 40.65 | 38.35 | 39.55 | -1.91% | 12.07 | 9.31% |
| 2026-01-14 | 39.00 | 43.60 | 38.52 | 40.32 | -1.42% | 18.20 | 13.53% |
| 2026-01-13 | 44.07 | 44.07 | 40.90 | 40.90 | -9.99% | 7.54 | 5.55% |
| 2026-01-12 | 45.15 | 47.10 | 42.80 | 45.44 | +2.34% | 17.54 | 11.80% |
| 2026-01-09 | 41.70 | 45.90 | 41.69 | 44.40 | +6.40% | 20.88 | 14.26% |
| 2026-01-08 | 38.00 | 42.22 | 38.00 | 41.73 | +7.89% | 16.30 | 12.13% |
| 2026-01-07 | 37.71 | 39.45 | 36.98 | 38.68 | -0.46% | 14.06 | 11.24% |
| 2026-01-06 | 35.77 | 39.45 | 35.60 | 38.86 | +8.09% | 18.22 | 14.69% |
| 2026-01-05 | 37.10 | 37.13 | 34.60 | 35.95 | -3.10% | 15.14 | 12.91% |
| 2025-12-31 | 33.50 | 37.10 | 33.50 | 37.10 | +9.99% | 14.16 | 12.05% |
| 2025-12-30 | 34.89 | 35.10 | 33.40 | 33.73 | -4.66% | 11.28 | 10.01% |
| 2025-12-29 | 36.21 | 36.49 | 34.88 | 35.38 | -4.02% | 11.87 | 10.16% |
| 2025-12-26 | 36.28 | 38.00 | 35.37 | 36.86 | +0.93% | 20.63 | 17.03% |
| 2025-12-25 | 33.21 | 36.52 | 33.00 | 36.52 | +10.00% | 15.30 | 13.03% |
| 2025-12-24 | 31.87 | 34.41 | 31.86 | 33.20 | +2.31% | 10.53 | 9.55% |
| 2025-12-23 | 32.56 | 33.35 | 31.70 | 32.45 | -1.67% | 10.71 | 10.03% |
| 2025-12-22 | 31.45 | 33.65 | 31.38 | 33.00 | +5.23% | 18.84 | 17.55% |
| 2025-12-19 | 28.53 | 31.36 | 28.53 | 31.36 | +10.00% | 13.20 | 13.07% |
| 2025-12-18 | 28.23 | 29.18 | 28.21 | 28.51 | +0.46% | 3.79 | 4.00% |