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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.43 | 37.48 | 36.90 | 37.05 | -1.15% | 4.88 | 0.49% |
| 2025-09-15 | 37.75 | 38.12 | 37.41 | 37.48 | -0.90% | 4.68 | 0.47% |
| 2025-09-12 | 37.77 | 38.44 | 37.66 | 37.82 | +0.08% | 8.10 | 0.80% |
| 2025-09-11 | 37.12 | 38.26 | 36.91 | 37.79 | +1.64% | 9.33 | 0.93% |
| 2025-09-10 | 37.22 | 37.67 | 36.78 | 37.18 | -0.11% | 7.34 | 0.74% |
| 2025-09-09 | 37.54 | 38.10 | 37.09 | 37.22 | -0.96% | 6.11 | 0.61% |
| 2025-09-08 | 37.41 | 37.84 | 37.22 | 37.58 | +0.40% | 6.83 | 0.68% |
| 2025-09-05 | 37.24 | 37.66 | 36.91 | 37.43 | +0.51% | 7.48 | 0.75% |
| 2025-09-04 | 38.00 | 38.00 | 36.66 | 37.24 | -2.72% | 11.70 | 1.18% |
| 2025-09-03 | 39.68 | 40.10 | 37.80 | 38.28 | -3.67% | 17.85 | 1.73% |
| 2025-09-02 | 40.15 | 40.16 | 39.00 | 39.74 | -1.22% | 12.43 | 1.18% |
| 2025-09-01 | 40.39 | 40.61 | 39.36 | 40.23 | -0.35% | 15.23 | 1.43% |
| 2025-08-29 | 40.50 | 40.70 | 39.77 | 40.37 | +0.35% | 12.01 | 1.12% |
| 2025-08-28 | 39.51 | 40.28 | 38.81 | 40.23 | +1.44% | 12.00 | 1.14% |
| 2025-08-27 | 40.76 | 40.76 | 39.66 | 39.66 | -2.75% | 13.43 | 1.25% |
| 2025-08-26 | 41.45 | 41.45 | 40.50 | 40.78 | -1.62% | 10.95 | 1.01% |
| 2025-08-25 | 41.18 | 41.65 | 40.68 | 41.45 | +1.57% | 14.94 | 1.36% |
| 2025-08-22 | 39.68 | 40.83 | 39.31 | 40.81 | +2.85% | 14.31 | 1.34% |
| 2025-08-21 | 39.54 | 40.21 | 39.47 | 39.68 | +0.58% | 12.27 | 1.16% |
| 2025-08-20 | 39.00 | 39.75 | 38.87 | 39.45 | +1.13% | 9.56 | 0.91% |