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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.00 | 50.27 | 47.77 | 48.71 | -2.54% | 16.77 | 1.30% |
| 2026-04-20 | 49.94 | 50.79 | 48.88 | 49.98 | +0.42% | 15.00 | 1.13% |
| 2026-04-17 | 50.31 | 50.48 | 49.28 | 49.77 | -1.70% | 12.13 | 0.92% |
| 2026-04-16 | 51.25 | 51.50 | 49.55 | 50.63 | -1.02% | 18.14 | 1.36% |
| 2026-04-15 | 51.51 | 52.36 | 51.11 | 51.15 | -0.33% | 15.34 | 1.11% |
| 2026-04-14 | 51.70 | 52.42 | 50.96 | 51.32 | -0.19% | 14.08 | 1.02% |
| 2026-04-13 | 50.33 | 51.71 | 50.21 | 51.42 | -0.08% | 13.65 | 1.00% |
| 2026-04-10 | 50.03 | 52.08 | 50.02 | 51.46 | +3.88% | 24.07 | 1.76% |
| 2026-04-09 | 49.61 | 50.11 | 48.90 | 49.54 | -1.69% | 15.68 | 1.19% |
| 2026-04-08 | 47.72 | 50.64 | 47.60 | 50.39 | +8.32% | 29.84 | 2.26% |
| 2026-04-07 | 49.58 | 49.58 | 45.80 | 46.52 | -5.04% | 23.63 | 1.90% |
| 2026-04-03 | 50.28 | 50.50 | 48.22 | 48.99 | -1.63% | 13.74 | 1.05% |
| 2026-04-02 | 49.53 | 52.46 | 49.53 | 49.80 | +1.55% | 27.54 | 2.03% |
| 2026-04-01 | 48.92 | 49.29 | 48.22 | 49.04 | +2.04% | 14.20 | 1.09% |
| 2026-03-31 | 49.11 | 49.70 | 47.97 | 48.06 | -1.15% | 13.85 | 1.07% |
| 2026-03-30 | 47.20 | 49.13 | 47.11 | 48.62 | +1.23% | 14.66 | 1.13% |
| 2026-03-27 | 47.48 | 48.35 | 46.80 | 48.03 | +0.06% | 14.03 | 1.11% |
| 2026-03-26 | 49.60 | 49.99 | 47.66 | 48.00 | -3.19% | 17.31 | 1.34% |
| 2026-03-25 | 48.28 | 50.46 | 48.12 | 49.58 | +3.40% | 17.18 | 1.30% |
| 2026-03-24 | 47.50 | 48.11 | 46.85 | 47.95 | +2.50% | 17.29 | 1.37% |