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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.55 | 41.70 | 40.42 | 40.57 | -1.70% | 13.84 | 1.27% |
| 2026-01-15 | 41.32 | 42.09 | 41.06 | 41.27 | -0.15% | 12.96 | 1.17% |
| 2026-01-14 | 42.00 | 42.74 | 41.02 | 41.33 | -2.11% | 21.17 | 1.90% |
| 2026-01-13 | 44.50 | 44.52 | 42.00 | 42.22 | -6.05% | 30.06 | 2.64% |
| 2026-01-12 | 44.50 | 45.18 | 43.71 | 44.94 | +2.21% | 32.36 | 2.72% |
| 2026-01-09 | 44.73 | 45.88 | 43.60 | 43.97 | +0.46% | 36.13 | 3.05% |
| 2026-01-08 | 42.59 | 44.26 | 41.96 | 43.77 | +2.72% | 28.21 | 2.44% |
| 2026-01-07 | 41.00 | 43.25 | 40.75 | 42.61 | +3.05% | 32.42 | 2.87% |
| 2026-01-06 | 40.06 | 41.65 | 39.94 | 41.35 | +2.96% | 20.82 | 1.92% |
| 2026-01-05 | 40.67 | 40.84 | 39.80 | 40.16 | +0.32% | 13.86 | 1.29% |
| 2025-12-31 | 39.80 | 40.41 | 39.46 | 40.03 | +0.20% | 12.09 | 1.13% |
| 2025-12-30 | 40.33 | 41.15 | 39.79 | 39.95 | -0.87% | 15.50 | 1.44% |
| 2025-12-29 | 40.26 | 40.75 | 39.70 | 40.30 | +0.12% | 12.97 | 1.21% |
| 2025-12-26 | 41.18 | 41.34 | 40.18 | 40.25 | -2.64% | 17.38 | 1.61% |
| 2025-12-25 | 38.91 | 41.95 | 38.72 | 41.34 | +6.46% | 29.17 | 2.69% |
| 2025-12-24 | 38.00 | 38.88 | 37.77 | 38.83 | +1.44% | 9.02 | 0.88% |
| 2025-12-23 | 38.62 | 39.03 | 37.99 | 38.28 | -0.85% | 9.53 | 0.93% |
| 2025-12-22 | 39.18 | 39.30 | 38.57 | 38.61 | -1.45% | 10.78 | 1.04% |
| 2025-12-19 | 37.70 | 39.30 | 37.55 | 39.18 | +3.93% | 24.10 | 2.33% |
| 2025-12-18 | 36.60 | 37.71 | 36.52 | 37.70 | +2.56% | 12.27 | 1.23% |