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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 33.78 | 34.05 | 33.61 | 33.94 | +0.38% | 2.45 | 0.27% |
| 2025-05-23 | 33.77 | 34.28 | 33.71 | 33.81 | -0.29% | 4.18 | 0.46% |
| 2025-05-22 | 34.10 | 34.62 | 33.86 | 33.91 | -0.82% | 4.95 | 0.54% |
| 2025-05-21 | 33.99 | 34.59 | 33.77 | 34.19 | +0.65% | 5.15 | 0.56% |
| 2025-05-20 | 34.02 | 34.09 | 33.61 | 33.97 | -0.15% | 3.89 | 0.43% |
| 2025-05-19 | 33.90 | 34.16 | 33.60 | 34.02 | +0.95% | 4.72 | 0.52% |
| 2025-05-16 | 34.04 | 34.55 | 33.57 | 33.70 | -0.94% | 6.77 | 0.75% |
| 2025-05-15 | 34.31 | 34.67 | 33.97 | 34.02 | -1.04% | 5.20 | 0.57% |
| 2025-05-14 | 34.67 | 34.99 | 34.26 | 34.37 | -0.83% | 6.26 | 0.68% |
| 2025-05-13 | 35.84 | 35.84 | 34.62 | 34.66 | -3.18% | 11.44 | 1.22% |
| 2025-05-12 | 34.29 | 36.61 | 34.00 | 35.80 | +4.97% | 22.82 | 2.39% |
| 2025-05-09 | 34.92 | 34.92 | 34.01 | 34.11 | -2.79% | 8.67 | 0.95% |
| 2025-05-08 | 34.38 | 35.25 | 33.79 | 35.08 | +2.15% | 15.34 | 1.66% |
| 2025-05-07 | 33.91 | 35.02 | 33.44 | 34.34 | +3.52% | 15.03 | 1.64% |
| 2025-05-06 | 32.90 | 33.19 | 32.79 | 33.18 | +1.43% | 3.98 | 0.45% |