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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.15 | 27.39 | 26.92 | 27.07 | -0.44% | 1.53 | 1.71% |
| 2025-10-21 | 27.11 | 27.58 | 26.80 | 27.19 | +0.26% | 1.84 | 2.05% |
| 2025-10-20 | 27.37 | 27.63 | 26.78 | 27.12 | -0.26% | 2.63 | 2.94% |
| 2025-10-17 | 28.44 | 28.76 | 27.04 | 27.19 | -5.20% | 3.59 | 3.91% |
| 2025-10-16 | 29.10 | 29.75 | 28.53 | 28.68 | -1.41% | 3.89 | 4.03% |
| 2025-10-15 | 28.60 | 29.15 | 28.00 | 29.09 | +1.08% | 3.18 | 3.37% |
| 2025-10-14 | 29.01 | 29.67 | 28.60 | 28.78 | -2.24% | 4.37 | 4.56% |
| 2025-10-13 | 27.63 | 29.49 | 27.52 | 29.44 | +4.88% | 6.96 | 7.28% |
| 2025-10-10 | 28.10 | 28.35 | 27.86 | 28.07 | -0.43% | 3.03 | 3.27% |
| 2025-10-09 | 28.08 | 28.28 | 27.43 | 28.19 | -0.84% | 4.37 | 4.74% |
| 2025-09-30 | 27.17 | 28.60 | 26.86 | 28.43 | +6.20% | 7.11 | 7.70% |
| 2025-09-29 | 26.75 | 27.00 | 26.03 | 26.77 | -0.85% | 2.59 | 2.94% |
| 2025-09-26 | 25.88 | 27.49 | 25.76 | 27.00 | +4.29% | 5.33 | 6.00% |
| 2025-09-25 | 26.42 | 26.42 | 25.81 | 25.89 | -2.04% | 2.06 | 2.40% |
| 2025-09-24 | 26.25 | 26.70 | 25.99 | 26.43 | 0.00% | 2.23 | 2.56% |
| 2025-09-23 | 26.63 | 26.96 | 25.68 | 26.43 | -1.16% | 2.87 | 3.31% |
| 2025-09-22 | 26.70 | 26.88 | 26.20 | 26.74 | +0.15% | 2.09 | 2.39% |
| 2025-09-19 | 26.32 | 27.30 | 26.26 | 26.70 | +1.37% | 3.77 | 4.26% |
| 2025-09-18 | 26.33 | 27.45 | 26.06 | 26.34 | +0.04% | 3.93 | 4.45% |
| 2025-09-17 | 25.80 | 26.45 | 25.66 | 26.33 | +2.61% | 2.92 | 3.37% |