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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 36.80 | 37.48 | 36.27 | 36.76 | -0.54% | 7.28 | 0.75% |
| 2025-12-16 | 37.31 | 37.44 | 36.20 | 36.96 | -1.31% | 9.71 | 0.99% |
| 2025-12-15 | 36.88 | 37.89 | 36.80 | 37.45 | +1.55% | 11.85 | 1.19% |
| 2025-12-12 | 36.50 | 37.25 | 36.28 | 36.88 | +1.26% | 7.48 | 0.76% |
| 2025-12-11 | 37.07 | 37.20 | 36.41 | 36.42 | -1.49% | 4.98 | 0.51% |
| 2025-12-10 | 36.47 | 37.28 | 36.20 | 36.97 | +1.37% | 5.78 | 0.59% |
| 2025-12-09 | 36.86 | 37.12 | 36.41 | 36.47 | -1.41% | 5.77 | 0.59% |
| 2025-12-08 | 37.10 | 37.59 | 36.97 | 36.99 | 0.00% | 7.88 | 0.79% |
| 2025-12-05 | 36.67 | 37.05 | 36.41 | 36.99 | +0.87% | 4.47 | 0.46% |
| 2025-12-04 | 36.58 | 37.13 | 36.50 | 36.67 | 0.00% | 3.54 | 0.36% |
| 2025-12-03 | 36.94 | 37.15 | 36.40 | 36.67 | -0.78% | 4.23 | 0.43% |
| 2025-12-02 | 37.25 | 37.29 | 36.95 | 36.96 | -1.07% | 3.85 | 0.39% |
| 2025-12-01 | 37.35 | 37.49 | 37.00 | 37.36 | +0.48% | 5.83 | 0.59% |
| 2025-11-28 | 37.24 | 37.37 | 36.93 | 37.18 | 0.00% | 3.52 | 0.36% |
| 2025-11-27 | 37.05 | 37.32 | 37.05 | 37.18 | -0.08% | 3.26 | 0.33% |
| 2025-11-26 | 37.15 | 37.25 | 36.92 | 37.21 | -0.27% | 4.38 | 0.44% |
| 2025-11-25 | 37.58 | 37.58 | 37.13 | 37.31 | -0.98% | 4.76 | 0.48% |
| 2025-11-24 | 36.65 | 37.75 | 36.65 | 37.68 | +3.06% | 7.79 | 0.78% |
| 2025-11-21 | 36.83 | 37.13 | 36.21 | 36.56 | -1.27% | 6.75 | 0.69% |
| 2025-11-20 | 37.47 | 37.69 | 36.90 | 37.03 | -1.49% | 4.75 | 0.48% |