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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 48.45 | 48.97 | 46.32 | 46.78 | -5.38% | 19.94 | 1.57% |
| 2026-03-20 | 51.65 | 51.65 | 49.43 | 49.44 | -3.29% | 20.23 | 1.51% |
| 2026-03-19 | 52.58 | 52.85 | 50.80 | 51.12 | -5.58% | 23.10 | 1.68% |
| 2026-03-18 | 53.86 | 54.55 | 53.28 | 54.14 | +0.63% | 13.18 | 0.92% |
| 2026-03-17 | 55.46 | 55.72 | 53.80 | 53.80 | -2.59% | 14.11 | 0.97% |
| 2026-03-16 | 54.21 | 55.99 | 54.00 | 55.23 | +2.51% | 20.32 | 1.39% |
| 2026-03-13 | 55.12 | 55.86 | 53.25 | 53.88 | -3.30% | 23.11 | 1.60% |
| 2026-03-12 | 58.00 | 58.32 | 54.50 | 55.72 | -4.47% | 35.18 | 2.35% |
| 2026-03-11 | 62.46 | 62.71 | 58.18 | 58.33 | -6.06% | 32.94 | 2.08% |
| 2026-03-10 | 60.12 | 63.78 | 60.10 | 62.09 | +2.90% | 25.87 | 1.56% |
| 2026-03-09 | 59.28 | 61.18 | 57.10 | 60.34 | -1.37% | 30.12 | 1.91% |
| 2026-03-06 | 58.00 | 63.20 | 57.80 | 61.18 | +5.98% | 41.51 | 2.56% |
| 2026-03-05 | 58.39 | 59.38 | 57.08 | 57.73 | -0.17% | 22.74 | 1.47% |
| 2026-03-04 | 55.54 | 59.22 | 55.21 | 57.83 | +2.63% | 29.84 | 1.94% |
| 2026-03-03 | 60.45 | 60.79 | 56.00 | 56.35 | -8.15% | 38.52 | 2.50% |
| 2026-03-02 | 58.50 | 62.58 | 56.99 | 61.35 | +7.37% | 51.92 | 3.24% |
| 2026-02-27 | 58.88 | 59.30 | 56.31 | 57.14 | -4.26% | 28.98 | 1.89% |
| 2026-02-26 | 57.21 | 60.30 | 55.60 | 59.68 | +3.06% | 42.53 | 2.75% |
| 2026-02-25 | 58.58 | 59.79 | 57.37 | 57.91 | -0.75% | 29.54 | 1.91% |
| 2026-02-24 | 57.00 | 59.97 | 56.08 | 58.35 | +2.06% | 49.11 | 3.14% |