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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.50 | 28.97 | 27.72 | 28.38 | -1.32% | 3.83 | 4.11% |
| 2025-12-16 | 28.94 | 29.20 | 27.90 | 28.76 | -1.51% | 4.69 | 4.97% |
| 2025-12-15 | 28.54 | 29.48 | 28.39 | 29.20 | +1.46% | 6.37 | 6.65% |
| 2025-12-12 | 28.41 | 29.38 | 28.24 | 28.78 | +0.84% | 6.41 | 6.74% |
| 2025-12-11 | 28.47 | 29.05 | 28.02 | 28.54 | +1.97% | 6.09 | 6.46% |
| 2025-12-10 | 27.50 | 28.48 | 27.48 | 27.99 | +1.27% | 2.84 | 3.07% |
| 2025-12-09 | 27.40 | 27.97 | 27.40 | 27.64 | -0.72% | 2.67 | 2.92% |
| 2025-12-08 | 27.29 | 29.08 | 27.25 | 27.84 | +3.19% | 6.14 | 6.59% |
| 2025-12-05 | 26.45 | 26.99 | 26.12 | 26.98 | +2.24% | 1.90 | 2.15% |
| 2025-12-04 | 25.95 | 26.70 | 25.88 | 26.39 | +1.38% | 1.47 | 1.68% |
| 2025-12-03 | 26.71 | 26.80 | 25.90 | 26.03 | -2.47% | 1.84 | 2.14% |
| 2025-12-02 | 27.06 | 27.06 | 26.65 | 26.69 | -1.37% | 1.11 | 1.26% |
| 2025-12-01 | 26.98 | 27.26 | 26.91 | 27.06 | +1.05% | 1.52 | 1.70% |
| 2025-11-28 | 26.85 | 26.90 | 26.43 | 26.78 | +0.45% | 1.19 | 1.35% |
| 2025-11-27 | 26.76 | 26.85 | 26.60 | 26.66 | -0.26% | 1.13 | 1.28% |
| 2025-11-26 | 27.47 | 27.47 | 26.67 | 26.73 | -2.59% | 2.17 | 2.44% |
| 2025-11-25 | 27.70 | 27.70 | 27.21 | 27.44 | -0.65% | 2.43 | 2.69% |
| 2025-11-24 | 26.56 | 27.68 | 26.55 | 27.62 | +3.80% | 3.18 | 3.52% |
| 2025-11-21 | 26.79 | 27.37 | 26.05 | 26.61 | -1.55% | 2.18 | 2.48% |
| 2025-11-20 | 27.48 | 27.49 | 26.90 | 27.03 | -1.39% | 1.42 | 1.58% |