航发动力 sh.600893
45.81
+0.48%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 45.80 | 46.38 | 45.10 | 45.81 | +0.48% | 11.34 | 0.93% |
| 2026-05-21 | 47.18 | 48.10 | 45.46 | 45.59 | -3.31% | 15.20 | 1.22% |
| 2026-05-20 | 47.20 | 48.74 | 47.04 | 47.15 | -1.01% | 16.46 | 1.29% |
| 2026-05-19 | 46.55 | 48.16 | 45.72 | 47.63 | +2.52% | 14.33 | 1.15% |
| 2026-05-18 | 46.91 | 47.51 | 46.00 | 46.46 | -1.40% | 13.77 | 1.11% |
| 2026-05-15 | 48.32 | 49.09 | 46.62 | 47.12 | -2.97% | 17.21 | 1.35% |
| 2026-05-14 | 51.55 | 51.68 | 48.56 | 48.56 | -5.49% | 28.53 | 2.16% |
| 2026-05-13 | 48.60 | 53.00 | 47.62 | 51.38 | +5.50% | 36.31 | 2.69% |
| 2026-05-12 | 50.50 | 50.55 | 47.68 | 48.70 | -3.56% | 21.72 | 1.67% |
| 2026-05-11 | 50.25 | 51.44 | 49.84 | 50.50 | +0.80% | 23.42 | 1.74% |
| 2026-05-08 | 48.19 | 51.31 | 47.34 | 50.10 | +3.66% | 27.73 | 2.10% |
| 2026-05-07 | 47.00 | 48.56 | 46.64 | 48.33 | +3.18% | 16.51 | 1.30% |
| 2026-05-06 | 46.50 | 47.75 | 46.50 | 46.84 | +1.28% | 16.73 | 1.33% |
| 2026-04-30 | 45.40 | 46.75 | 45.21 | 46.25 | +1.74% | 13.16 | 1.07% |
| 2026-04-29 | 45.62 | 45.95 | 45.11 | 45.46 | -0.31% | 12.28 | 1.01% |
| 2026-04-28 | 47.70 | 48.21 | 45.13 | 45.60 | -5.65% | 23.35 | 1.89% |
| 2026-04-27 | 49.00 | 49.10 | 47.45 | 48.33 | -1.59% | 15.27 | 1.19% |
| 2026-04-24 | 50.38 | 50.65 | 48.67 | 49.11 | -2.48% | 15.28 | 1.16% |
| 2026-04-23 | 49.00 | 52.28 | 49.00 | 50.36 | +3.77% | 34.98 | 2.58% |
| 2026-04-22 | 48.26 | 48.60 | 47.51 | 48.53 | -0.37% | 13.26 | 1.03% |