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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.77 | 39.80 | 38.99 | 39.01 | -1.86% | 11.14 | 1.07% |
| 2025-08-18 | 39.70 | 40.24 | 39.70 | 39.75 | +0.79% | 10.56 | 0.99% |
| 2025-08-15 | 39.49 | 39.74 | 39.34 | 39.44 | -0.13% | 10.08 | 0.96% |
| 2025-08-14 | 40.81 | 40.90 | 39.25 | 39.49 | -3.19% | 15.41 | 1.45% |
| 2025-08-13 | 40.83 | 41.19 | 40.64 | 40.79 | -0.12% | 9.32 | 0.86% |
| 2025-08-12 | 41.51 | 41.54 | 40.50 | 40.84 | -1.61% | 10.72 | 0.98% |
| 2025-08-11 | 41.51 | 42.56 | 41.20 | 41.51 | +0.31% | 8.26 | 0.74% |
| 2025-08-08 | 41.60 | 41.84 | 41.33 | 41.38 | -0.74% | 4.94 | 0.45% |
| 2025-08-07 | 41.85 | 41.96 | 41.30 | 41.69 | -0.36% | 6.93 | 0.63% |
| 2025-08-06 | 41.25 | 42.50 | 41.22 | 41.84 | +1.43% | 11.99 | 1.07% |
| 2025-08-05 | 41.88 | 41.99 | 41.14 | 41.25 | -1.22% | 9.43 | 0.85% |
| 2025-08-04 | 41.23 | 42.42 | 41.23 | 41.76 | +1.21% | 10.72 | 0.96% |
| 2025-08-01 | 42.35 | 42.35 | 41.00 | 41.26 | -2.60% | 11.24 | 1.02% |
| 2025-07-31 | 42.25 | 42.93 | 41.66 | 42.36 | -0.28% | 15.55 | 1.38% |
| 2025-07-30 | 42.88 | 43.50 | 42.24 | 42.48 | -0.91% | 16.48 | 1.45% |
| 2025-07-29 | 41.57 | 43.08 | 41.31 | 42.87 | +2.63% | 17.77 | 1.58% |
| 2025-07-28 | 40.36 | 42.21 | 40.36 | 41.77 | +2.86% | 23.14 | 2.10% |
| 2025-07-25 | 39.80 | 41.30 | 39.49 | 40.61 | +1.55% | 17.38 | 1.62% |
| 2025-07-24 | 38.20 | 39.99 | 38.20 | 39.99 | +4.91% | 19.06 | 1.81% |
| 2025-07-23 | 38.72 | 38.81 | 38.04 | 38.12 | -1.90% | 8.48 | 0.83% |