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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 51.88 | 57.17 | 51.70 | 57.17 | +10.01% | 55.30 | 3.77% |
| 2026-02-12 | 48.87 | 52.50 | 48.70 | 51.97 | +5.89% | 27.51 | 2.01% |
| 2026-02-11 | 50.00 | 50.80 | 49.00 | 49.08 | -2.56% | 15.83 | 1.20% |
| 2026-02-10 | 49.05 | 51.95 | 48.45 | 50.37 | +2.99% | 26.99 | 2.00% |
| 2026-02-09 | 49.44 | 49.98 | 48.30 | 48.91 | +0.87% | 16.59 | 1.27% |
| 2026-02-06 | 49.92 | 49.97 | 48.09 | 48.49 | -2.90% | 18.89 | 1.45% |
| 2026-02-05 | 49.00 | 51.38 | 48.91 | 49.94 | +1.07% | 29.23 | 2.18% |
| 2026-02-04 | 48.53 | 50.35 | 48.22 | 49.41 | +1.81% | 28.19 | 2.15% |
| 2026-02-03 | 45.93 | 49.50 | 45.93 | 48.53 | +7.18% | 29.23 | 2.27% |
| 2026-02-02 | 46.16 | 46.77 | 45.06 | 45.28 | -2.27% | 18.57 | 1.53% |
| 2026-01-30 | 47.80 | 48.20 | 45.51 | 46.33 | -3.68% | 23.60 | 1.91% |
| 2026-01-29 | 49.71 | 50.21 | 47.94 | 48.10 | -3.22% | 27.15 | 2.09% |
| 2026-01-28 | 50.48 | 51.18 | 49.03 | 49.70 | -1.76% | 38.72 | 2.92% |
| 2026-01-27 | 46.28 | 50.59 | 46.05 | 50.59 | +10.00% | 42.67 | 3.31% |
| 2026-01-26 | 47.22 | 48.48 | 45.93 | 45.99 | -3.58% | 26.74 | 2.14% |
| 2026-01-23 | 48.86 | 49.10 | 47.41 | 47.70 | -2.35% | 33.42 | 2.62% |
| 2026-01-22 | 46.25 | 50.29 | 46.25 | 48.85 | +4.54% | 46.55 | 3.56% |
| 2026-01-21 | 45.18 | 48.15 | 44.88 | 46.73 | +2.86% | 41.96 | 3.40% |
| 2026-01-20 | 45.98 | 48.50 | 45.08 | 45.43 | +1.79% | 57.50 | 4.67% |
| 2026-01-19 | 40.28 | 44.63 | 40.11 | 44.63 | +10.01% | 35.02 | 3.05% |