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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.58 | 25.72 | 25.34 | 25.66 | +0.20% | 1.61 | 1.91% |
| 2025-09-15 | 25.99 | 25.99 | 25.48 | 25.61 | -1.65% | 2.22 | 2.62% |
| 2025-09-12 | 25.86 | 26.38 | 25.70 | 26.04 | +0.73% | 3.41 | 3.97% |
| 2025-09-11 | 25.50 | 25.91 | 25.28 | 25.85 | +1.57% | 2.00 | 2.36% |
| 2025-09-10 | 25.20 | 25.86 | 25.20 | 25.45 | +0.99% | 2.05 | 2.43% |
| 2025-09-09 | 26.08 | 26.10 | 25.08 | 25.20 | -3.37% | 2.85 | 3.38% |
| 2025-09-08 | 25.98 | 26.20 | 25.70 | 26.08 | +0.42% | 2.90 | 3.38% |
| 2025-09-05 | 26.10 | 26.35 | 25.65 | 25.97 | -0.42% | 3.74 | 4.36% |
| 2025-09-04 | 26.88 | 27.27 | 25.52 | 26.08 | -4.50% | 5.31 | 6.10% |
| 2025-09-03 | 30.35 | 30.40 | 27.30 | 27.31 | -9.96% | 6.42 | 6.83% |
| 2025-09-02 | 31.32 | 31.32 | 29.90 | 30.33 | -2.98% | 4.28 | 4.28% |
| 2025-09-01 | 31.61 | 31.65 | 30.73 | 31.26 | -1.61% | 4.88 | 4.75% |
| 2025-08-29 | 30.80 | 31.82 | 30.66 | 31.77 | +2.38% | 6.02 | 5.83% |
| 2025-08-28 | 30.88 | 31.50 | 29.53 | 31.03 | +0.10% | 5.56 | 5.52% |
| 2025-08-27 | 31.36 | 32.22 | 31.00 | 31.00 | -2.02% | 6.02 | 5.80% |
| 2025-08-26 | 32.29 | 32.29 | 31.60 | 31.64 | -2.97% | 5.40 | 5.15% |
| 2025-08-25 | 32.33 | 33.25 | 31.83 | 32.61 | +1.12% | 8.64 | 8.06% |
| 2025-08-22 | 31.48 | 32.34 | 30.58 | 32.25 | +2.51% | 7.54 | 7.25% |
| 2025-08-21 | 31.30 | 32.41 | 31.26 | 31.46 | -0.51% | 6.22 | 5.94% |
| 2025-08-20 | 30.35 | 32.34 | 30.25 | 31.62 | +3.77% | 8.58 | 8.27% |