航发科技( 600391.SH 上证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 19.36 | 19.83 | 19.36 | 19.56 | 1.35% | -0.23% | 2.77% | 10,384,000 | 203,591,000 | 142% | 19.61 | 3.41% | 19.13 | 1.79% | 19.05 | 1.28% | 19.03 | 0.40% | -0.05% |  |
| 2022-06-23 | 18.12 | 19.36 | 18.09 | 19.30 | 5.58% | 1.80% | 1.80% | 12,228,200 | 231,834,000 | 172% | 18.96 | 2.35% | 18.80 | 0.12% | 18.81 | 0.06% | 18.96 | 0.05% | -0.02% | |
| 2022-06-22 | 18.79 | 18.82 | 18.21 | 18.28 | -2.09% | -1.31% | -3.53% | 4,646,700 | 86,072,000 | 68% | 18.52 | -0.81% | 18.77 | -0.09% | 18.80 | -0.63% | 18.95 | -0.33% | 0.07% | |
| 2022-06-21 | 19.10 | 19.12 | 18.41 | 18.67 | -2.25% | -0.03% | -1.79% | 6,144,800 | 114,754,000 | 83% | 18.68 | -2.15% | 18.79 | -0.61% | 18.92 | -0.12% | 19.01 | -0.45% | 0.16% | |
| 2022-06-20 | 18.96 | 19.25 | 18.85 | 19.10 | 0.69% | 0.08% | 0.02% | 5,619,300 | 107,247,000 | 76% | 19.09 | 2.16% | 18.91 | -0.23% | 18.94 | -0.36% | 19.10 | -0.39% | 0.26% | |
| 2022-06-17 | 18.91 | 19.02 | 18.33 | 18.97 | -0.11% | 1.54% | -1.05% | 8,845,000 | 165,238,000 | 109% | 18.68 | -2.17% | 18.95 | -0.39% | 19.01 | -0.57% | 19.17 | -0.55% | 0.36% | |
| 2022-06-16 | 19.00 | 19.38 | 18.82 | 18.99 | -0.11% | -0.56% | -1.48% | 5,121,600 | 97,807,000 | 63% | 19.10 | -0.56% | 19.03 | -0.52% | 19.12 | 0.27% | 19.28 | -0.09% | 0.48% | |
| 2022-06-15 | 19.06 | 19.45 | 18.99 | 19.01 | -0.21% | -1.02% | -1.47% | 6,317,100 | 121,321,000 | 72% | 19.21 | 2.02% | 19.13 | 0.12% | 19.07 | -0.07% | 19.29 | 0.20% | 0.56% | |
| 2022-06-14 | 19.14 | 19.23 | 18.52 | 19.05 | -1.85% | 1.20% | -1.06% | 7,548,500 | 142,101,000 | 79% | 18.83 | -2.65% | 19.10 | -0.06% | 19.08 | -0.74% | 19.26 | 0.13% | 0.61% | |
| 2022-06-13 | 19.25 | 19.67 | 19.08 | 19.41 | 1.52% | 0.37% | 0.93% | 8,192,700 | 158,432,000 | 82% | 19.34 | 1.10% | 19.12 | 0.19% | 19.23 | -0.42% | 19.23 | 0.55% | 0.67% | |
| 2022-06-10 | 18.73 | 19.40 | 18.60 | 19.12 | 2.30% | -0.04% | -0.03% | 6,426,300 | 122,924,000 | 60% | 19.13 | 1.35% | 19.08 | -0.70% | 19.31 | -0.43% | 19.13 | 0.71% | 0.68% | |
| 2022-06-09 | 19.31 | 19.45 | 18.55 | 18.69 | -2.86% | -0.97% | -1.58% | 7,935,200 | 149,763,000 | 65% | 18.87 | -1.72% | 19.21 | -1.31% | 19.39 | -0.34% | 18.99 | 0.94% | 0.69% | |
| 2022-06-08 | 19.58 | 19.70 | 18.78 | 19.24 | -1.79% | 0.19% | 2.26% | 10,300,600 | 197,813,000 | 79% | 19.20 | -2.01% | 19.47 | -0.69% | 19.46 | 0.35% | 18.81 | 0.50% | 0.64% | |
| 2022-06-07 | 19.62 | 19.94 | 19.40 | 19.59 | -0.10% | -0.04% | 4.65% | 7,266,600 | 142,403,000 | 51% | 19.60 | -0.16% | 19.60 | 0.52% | 19.39 | 0.80% | 18.72 | 0.59% | 0.82% | |
| 2022-06-06 | 19.57 | 19.94 | 19.46 | 19.61 | -0.20% | -0.09% | 5.37% | 10,866,800 | 213,295,000 | 77% | 19.63 | 0.25% | 19.50 | 1.22% | 19.24 | 1.22% | 18.61 | 0.60% | 0.77% | |
| 2022-06-02 | 19.18 | 19.93 | 19.17 | 19.65 | 1.55% | 0.36% | 6.22% | 9,826,000 | 192,389,000 | 73% | 19.58 | 1.33% | 19.27 | 1.19% | 19.00 | 1.39% | 18.50 | 0.64% | 0.75% | |
| 2022-06-01 | 18.86 | 19.58 | 18.80 | 19.35 | 1.90% | 0.13% | 5.27% | 11,957,800 | 231,067,000 | 91% | 19.32 | 1.89% | 19.04 | 1.37% | 18.74 | 1.74% | 18.38 | 0.75% | 0.71% | |
| 2022-05-31 | 18.90 | 19.41 | 18.60 | 18.99 | -0.31% | 0.13% | 4.08% | 12,469,700 | 236,503,000 | 98% | 18.97 | 0.48% | 18.78 | 1.26% | 18.42 | 0.36% | 18.25 | 0.67% | 0.74% | |
| 2022-05-30 | 18.68 | 19.21 | 18.50 | 19.05 | 3.20% | 0.92% | 5.11% | 14,965,900 | 282,496,000 | 125% | 18.88 | 1.83% | 18.55 | 2.05% | 18.36 | 0.94% | 18.12 | 0.76% | 0.75% | |
| 2022-05-27 | 18.50 | 18.74 | 18.22 | 18.46 | 0.71% | -0.41% | 2.63% | 15,095,500 | 279,811,000 | 133% | 18.54 | 1.23% | 18.18 | -0.13% | 18.19 | 0.59% | 17.99 | 0.68% | 0.85% | |
| 2022-05-26 | 17.81 | 18.80 | 17.81 | 18.33 | 1.83% | 0.11% | 2.60% | 19,897,300 | 364,327,000 | 191% | 18.31 | 3.04% | 18.20 | 0.88% | 18.08 | 0.71% | 17.87 | 0.81% | 0.94% | |
| 2022-05-25 | 18.08 | 18.25 | 17.40 | 18.00 | -0.22% | 1.29% | 1.57% | 19,940,200 | 354,329,000 | 217% | 17.77 | -3.63% | 18.04 | -0.45% | 17.95 | 0.02% | 17.72 | 0.39% | 0.89% | |
| 2022-05-24 | 17.50 | 19.15 | 17.38 | 18.04 | 3.62% | -2.16% | 2.20% | 26,562,700 | 489,797,000 | 347% | 18.44 | 6.54% | 18.12 | 4.37% | 17.95 | 3.68% | 17.65 | 2.33% | 0.84% | |
| 2022-05-23 | 17.48 | 17.60 | 17.18 | 17.41 | -1.08% | 0.59% | 0.92% | 7,075,300 | 122,462,000 | 119% | 17.31 | -1.15% | 17.36 | -0.21% | 17.31 | -0.26% | 17.25 | 0.08% | 0.57% | |
| 2022-05-20 | 17.48 | 17.65 | 17.35 | 17.60 | 0.69% | 0.52% | 2.10% | 4,306,900 | 75,409,000 | 76% | 17.51 | 1.13% | 17.40 | 0.79% | 17.36 | 0.42% | 17.24 | 0.38% | 0.51% | |
| 2022-05-19 | 17.08 | 17.51 | 17.08 | 17.48 | -0.17% | 0.96% | 1.79% | 4,478,400 | 77,540,000 | 76% | 17.31 | -0.43% | 17.26 | -0.40% | 17.29 | 0.28% | 17.17 | 0.20% | 0.40% | |
| 2022-05-18 | 17.10 | 17.65 | 17.01 | 17.51 | 2.22% | 0.70% | 2.17% | 6,693,200 | 116,383,000 | 108% | 17.39 | 1.94% | 17.33 | 0.55% | 17.24 | 0.34% | 17.14 | 1.09% | 0.30% | |
| 2022-05-17 | 17.35 | 17.45 | 16.90 | 17.13 | -0.70% | 0.43% | 1.04% | 5,220,500 | 89,048,000 | 79% | 17.06 | -2.42% | 17.24 | 0.03% | 17.18 | -0.11% | 16.95 | 0.82% | 0.01% | |
| 2022-05-16 | 17.49 | 17.90 | 17.12 | 17.25 | 1.11% | -1.32% | 2.59% | 7,244,200 | 126,627,000 | 110% | 17.48 | 2.32% | 17.23 | 0.83% | 17.20 | 0.42% | 16.82 | 1.67% | -0.24% | |
| 2022-05-13 | 17.21 | 17.33 | 16.91 | 17.06 | 0.00% | -0.13% | 3.15% | 5,154,100 | 88,050,000 | 76% | 17.08 | 0.21% | 17.09 | -0.16% | 17.13 | 0.35% | 16.54 | 1.64% | -0.65% | | |
|
