航发科技
SH600391 前复权 MAIN
40.61
-0.31
(-0.76%)
今开
41.11
最高
42.77
最低
40.51
昨收
40.92
振幅
5.52%
成交量
974.8万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
41.43
MA10
41.72
MA20
40.80
MA60
33.48
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 41.11 | 42.77 | 40.51 | 40.61 | 975万 |
| 2 | 2026-09-29 | 41.29 | 41.29 | 40.23 | 40.92 | 958万 |
| 3 | 2026-09-28 | 41.28 | 43.50 | 40.39 | 41.66 | 1,657万 |
| 4 | 2026-09-24 | 43.00 | 43.38 | 40.80 | 40.98 | 1,415万 |
| 5 | 2026-09-23 | 42.40 | 44.45 | 42.15 | 42.98 | 1,401万 |
| 6 | 2026-09-22 | 43.69 | 44.36 | 42.38 | 42.84 | 1,450万 |
| 7 | 2026-09-21 | 41.02 | 45.12 | 40.85 | 43.60 | 2,766万 |
| 8 | 2026-09-18 | 41.39 | 41.76 | 40.85 | 41.02 | 1,057万 |
| 9 | 2026-09-17 | 41.16 | 42.28 | 40.86 | 41.23 | 1,465万 |
| 10 | 2026-09-16 | 41.45 | 41.88 | 40.66 | 41.33 | 1,575万 |
| 11 | 2026-09-15 | 41.86 | 42.88 | 40.90 | 41.10 | 1,952万 |
| 12 | 2026-09-14 | 43.32 | 43.89 | 41.10 | 41.60 | 2,690万 |