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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.10 | 40.11 | 39.40 | 39.51 | -1.47% | 5.47 | 0.52% |
| 2025-10-21 | 40.17 | 40.49 | 39.98 | 40.10 | -0.22% | 6.07 | 0.57% |
| 2025-10-20 | 41.05 | 41.20 | 39.88 | 40.19 | -0.37% | 8.06 | 0.75% |
| 2025-10-17 | 41.85 | 42.43 | 39.99 | 40.34 | -3.86% | 12.87 | 1.18% |
| 2025-10-16 | 42.88 | 43.20 | 41.85 | 41.96 | -1.04% | 10.11 | 0.90% |
| 2025-10-15 | 42.45 | 42.68 | 41.70 | 42.40 | -0.26% | 12.33 | 1.10% |
| 2025-10-14 | 43.25 | 44.80 | 42.49 | 42.51 | -1.09% | 20.47 | 1.77% |
| 2025-10-13 | 41.24 | 43.02 | 41.08 | 42.98 | +2.09% | 16.76 | 1.47% |
| 2025-10-10 | 43.00 | 43.19 | 42.00 | 42.10 | -1.15% | 13.74 | 1.21% |
| 2025-10-09 | 41.70 | 42.71 | 41.35 | 42.59 | +0.97% | 15.43 | 1.38% |
| 2025-09-30 | 40.35 | 42.61 | 40.12 | 42.18 | +4.51% | 24.21 | 2.18% |
| 2025-09-29 | 39.61 | 40.70 | 39.05 | 40.36 | +1.92% | 15.93 | 1.50% |
| 2025-09-26 | 37.48 | 40.18 | 37.41 | 39.60 | +5.63% | 22.11 | 2.12% |
| 2025-09-25 | 38.00 | 38.06 | 37.20 | 37.49 | -1.65% | 8.75 | 0.87% |
| 2025-09-24 | 37.70 | 38.39 | 37.55 | 38.12 | +0.50% | 6.91 | 0.68% |
| 2025-09-23 | 37.74 | 38.70 | 37.43 | 37.93 | +0.85% | 9.02 | 0.89% |
| 2025-09-22 | 38.00 | 38.01 | 37.31 | 37.61 | -1.16% | 5.92 | 0.59% |
| 2025-09-19 | 36.98 | 38.69 | 36.90 | 38.05 | +2.98% | 13.64 | 1.34% |
| 2025-09-18 | 37.04 | 37.98 | 36.67 | 36.95 | -0.27% | 9.27 | 0.93% |
| 2025-09-17 | 37.05 | 37.19 | 36.77 | 37.05 | 0.00% | 5.08 | 0.52% |