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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.00 | 27.66 | 26.75 | 27.41 | +1.11% | 2.52 | 2.80% |
| 2025-11-18 | 27.85 | 27.86 | 27.06 | 27.11 | -3.32% | 2.35 | 2.61% |
| 2025-11-17 | 27.59 | 28.06 | 27.30 | 28.04 | +3.93% | 4.36 | 4.75% |
| 2025-11-14 | 27.46 | 27.67 | 26.98 | 26.98 | -1.42% | 2.06 | 2.29% |
| 2025-11-13 | 27.23 | 27.68 | 27.05 | 27.37 | +0.26% | 1.81 | 2.00% |
| 2025-11-12 | 28.60 | 28.62 | 27.00 | 27.30 | -4.75% | 3.85 | 4.25% |
| 2025-11-11 | 28.75 | 28.95 | 28.50 | 28.66 | -0.31% | 2.57 | 2.71% |
| 2025-11-10 | 28.90 | 28.95 | 28.28 | 28.75 | -0.14% | 3.40 | 3.60% |
| 2025-11-07 | 28.91 | 29.23 | 28.42 | 28.79 | -1.54% | 6.43 | 6.77% |
| 2025-11-06 | 26.52 | 29.24 | 26.52 | 29.24 | +10.01% | 7.38 | 7.83% |
| 2025-11-05 | 26.02 | 26.77 | 25.98 | 26.58 | +0.68% | 1.29 | 1.48% |
| 2025-11-04 | 26.61 | 26.70 | 26.13 | 26.40 | -0.94% | 1.10 | 1.27% |
| 2025-11-03 | 26.91 | 27.00 | 26.34 | 26.65 | -0.71% | 1.49 | 1.70% |
| 2025-10-31 | 26.80 | 27.28 | 26.65 | 26.84 | +0.11% | 1.30 | 1.46% |
| 2025-10-30 | 27.37 | 27.37 | 26.59 | 26.81 | -2.08% | 2.41 | 2.71% |
| 2025-10-29 | 27.50 | 27.56 | 27.12 | 27.38 | -0.73% | 1.61 | 1.78% |
| 2025-10-28 | 27.30 | 27.82 | 27.06 | 27.58 | +1.03% | 2.28 | 2.51% |
| 2025-10-27 | 27.54 | 27.97 | 27.17 | 27.30 | -0.91% | 2.22 | 2.45% |
| 2025-10-24 | 27.56 | 28.18 | 27.36 | 27.55 | +1.70% | 3.11 | 3.39% |
| 2025-10-23 | 27.17 | 27.17 | 26.27 | 27.09 | +0.07% | 1.71 | 1.93% |