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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.81 | 39.45 | 38.58 | 38.86 | -0.15% | 8.42 | 0.81% |
| 2025-07-21 | 39.00 | 39.54 | 38.75 | 38.92 | -0.54% | 9.35 | 0.90% |
| 2025-07-18 | 37.90 | 39.39 | 37.70 | 39.13 | +3.11% | 18.48 | 1.79% |
| 2025-07-17 | 36.70 | 38.00 | 36.69 | 37.95 | +3.41% | 12.84 | 1.28% |
| 2025-07-16 | 36.79 | 36.84 | 36.48 | 36.70 | -0.27% | 3.47 | 0.36% |
| 2025-07-15 | 36.42 | 36.80 | 36.21 | 36.80 | +0.41% | 6.88 | 0.71% |
| 2025-07-14 | 37.07 | 37.35 | 36.63 | 36.65 | -1.11% | 5.98 | 0.61% |
| 2025-07-11 | 36.71 | 37.39 | 36.60 | 37.06 | +0.98% | 7.06 | 0.71% |
| 2025-07-10 | 36.60 | 36.86 | 36.39 | 36.70 | -0.33% | 7.02 | 0.72% |
| 2025-07-09 | 37.48 | 37.76 | 36.75 | 36.82 | -1.47% | 9.35 | 0.94% |
| 2025-07-08 | 37.20 | 37.49 | 37.00 | 37.37 | +0.46% | 6.34 | 0.64% |
| 2025-07-07 | 37.16 | 37.64 | 36.83 | 37.20 | -0.19% | 6.88 | 0.69% |
| 2025-07-04 | 37.29 | 37.68 | 37.12 | 37.27 | +0.16% | 6.87 | 0.69% |
| 2025-07-03 | 37.15 | 37.66 | 37.10 | 37.21 | -0.24% | 5.20 | 0.52% |
| 2025-07-02 | 37.99 | 37.99 | 37.17 | 37.30 | -1.84% | 7.40 | 0.74% |
| 2025-07-01 | 38.54 | 38.55 | 37.75 | 38.00 | -1.40% | 10.16 | 1.00% |
| 2025-06-30 | 36.66 | 38.88 | 36.51 | 38.54 | +6.00% | 21.98 | 2.16% |
| 2025-06-27 | 36.27 | 36.85 | 36.16 | 36.36 | +0.66% | 7.35 | 0.76% |
| 2025-06-26 | 36.26 | 36.88 | 36.10 | 36.12 | -0.33% | 11.44 | 1.17% |
| 2025-06-25 | 35.16 | 36.46 | 35.04 | 36.24 | +3.06% | 12.85 | 1.34% |