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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.77 | 35.51 | 34.36 | 35.16 | +0.60% | 8.43 | 0.91% |
| 2025-06-23 | 34.70 | 35.13 | 34.58 | 34.95 | +0.72% | 3.47 | 0.37% |
| 2025-06-20 | 35.17 | 35.20 | 34.65 | 34.70 | -1.36% | 3.20 | 0.34% |
| 2025-06-19 | 35.38 | 35.38 | 34.85 | 35.18 | -1.20% | 6.32 | 0.67% |
| 2025-06-18 | 35.49 | 35.78 | 35.33 | 35.61 | +0.28% | 5.79 | 0.61% |
| 2025-06-17 | 35.65 | 35.82 | 35.25 | 35.51 | -0.36% | 5.17 | 0.55% |
| 2025-06-16 | 35.91 | 36.05 | 35.48 | 35.64 | -1.13% | 5.78 | 0.60% |
| 2025-06-13 | 36.19 | 36.38 | 35.70 | 36.05 | +0.31% | 8.85 | 0.92% |
| 2025-06-12 | 35.67 | 36.05 | 35.50 | 35.94 | +0.39% | 6.06 | 0.63% |
| 2025-06-11 | 35.38 | 35.89 | 35.05 | 35.80 | +1.61% | 5.60 | 0.59% |
| 2025-06-10 | 35.52 | 35.63 | 34.98 | 35.23 | -1.64% | 5.86 | 0.62% |
| 2025-06-09 | 35.50 | 36.44 | 35.45 | 35.82 | +1.90% | 12.59 | 1.31% |
| 2025-06-06 | 35.36 | 35.78 | 35.07 | 35.15 | -0.23% | 6.43 | 0.68% |
| 2025-06-05 | 34.99 | 35.74 | 34.58 | 35.23 | +0.66% | 9.12 | 0.97% |
| 2025-06-04 | 35.21 | 35.34 | 34.78 | 35.00 | -1.07% | 7.19 | 0.77% |
| 2025-06-03 | 35.94 | 36.52 | 35.05 | 35.38 | +0.06% | 13.35 | 1.40% |
| 2025-05-30 | 35.10 | 36.14 | 35.10 | 35.36 | +1.26% | 15.45 | 1.62% |
| 2025-05-29 | 33.61 | 35.45 | 33.40 | 34.92 | +4.01% | 10.63 | 1.15% |
| 2025-05-28 | 33.62 | 33.95 | 33.52 | 33.58 | -0.12% | 2.42 | 0.27% |
| 2025-05-27 | 33.87 | 33.91 | 33.42 | 33.62 | -0.94% | 3.05 | 0.34% |