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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 37.38 | 37.94 | 37.34 | 37.59 | +0.48% | 5.05 | 0.50% |
| 2025-11-18 | 37.55 | 37.75 | 37.22 | 37.41 | -0.32% | 4.60 | 0.46% |
| 2025-11-17 | 38.39 | 38.59 | 37.38 | 37.53 | -0.48% | 9.52 | 0.94% |
| 2025-11-14 | 38.14 | 38.38 | 37.70 | 37.71 | -0.97% | 6.01 | 0.59% |
| 2025-11-13 | 37.88 | 38.26 | 37.81 | 38.08 | -0.08% | 4.41 | 0.43% |
| 2025-11-12 | 38.80 | 38.98 | 37.65 | 38.11 | -2.03% | 8.22 | 0.81% |
| 2025-11-11 | 39.60 | 39.88 | 38.80 | 38.90 | -1.77% | 7.37 | 0.71% |
| 2025-11-10 | 39.19 | 39.78 | 38.70 | 39.60 | +1.07% | 6.56 | 0.63% |
| 2025-11-07 | 39.55 | 39.57 | 38.97 | 39.18 | -1.21% | 6.50 | 0.62% |
| 2025-11-06 | 38.49 | 40.39 | 38.48 | 39.66 | +2.77% | 12.48 | 1.17% |
| 2025-11-05 | 38.12 | 38.80 | 38.01 | 38.59 | +0.60% | 4.35 | 0.42% |
| 2025-11-04 | 38.79 | 39.48 | 38.13 | 38.36 | -1.46% | 6.55 | 0.64% |
| 2025-11-03 | 39.02 | 39.29 | 38.54 | 38.93 | -0.38% | 6.03 | 0.58% |
| 2025-10-31 | 39.39 | 40.03 | 39.07 | 39.08 | -1.36% | 7.09 | 0.67% |
| 2025-10-30 | 39.80 | 40.15 | 39.28 | 39.62 | -0.73% | 6.85 | 0.65% |
| 2025-10-29 | 39.98 | 40.28 | 39.76 | 39.91 | -0.35% | 6.50 | 0.61% |
| 2025-10-28 | 39.80 | 40.68 | 39.60 | 40.05 | +0.63% | 8.72 | 0.81% |
| 2025-10-27 | 40.10 | 40.34 | 39.40 | 39.80 | -0.62% | 10.88 | 1.03% |
| 2025-10-24 | 39.68 | 40.90 | 39.57 | 40.05 | +2.38% | 11.36 | 1.06% |
| 2025-10-23 | 39.59 | 39.67 | 38.78 | 39.12 | -0.99% | 5.05 | 0.49% |