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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-24 | 14.23 | 14.61 | 14.05 | 14.17 | -2.14% | -0.67% | -4.16% | 5,316,400 | 75,846,000 | 79% | 14.27 | -3.49% | 14.63 | -1.24% | 14.68 | -0.73% | 14.79 | -0.03% | -0.01% |  |
| 2019-05-23 | 14.78 | 14.98 | 14.45 | 14.48 | -2.03% | -2.04% | -2.09% | 5,863,200 | 86,667,000 | 86% | 14.78 | -0.29% | 14.81 | 0.20% | 14.79 | -0.61% | 14.79 | 0.35% | -0.19% | |
| 2019-05-22 | 14.85 | 14.98 | 14.62 | 14.78 | -0.34% | -0.30% | 0.28% | 5,070,600 | 75,174,000 | 74% | 14.83 | 0.01% | 14.78 | -0.01% | 14.88 | 0.05% | 14.74 | 0.44% | -0.42% | |
| 2019-05-21 | 14.80 | 15.04 | 14.60 | 14.83 | 0.14% | 0.04% | 1.07% | 6,354,300 | 94,197,000 | 92% | 14.82 | 0.97% | 14.78 | -0.86% | 14.87 | 0.01% | 14.67 | 0.49% | -0.66% | |
| 2019-05-20 | 14.60 | 14.93 | 14.36 | 14.81 | 1.93% | 0.88% | 1.42% | 5,027,200 | 73,804,000 | 73% | 14.68 | -0.93% | 14.91 | -0.14% | 14.87 | 0.05% | 14.60 | 0.41% | -0.95% | |
| 2019-05-17 | 15.13 | 15.17 | 14.41 | 14.53 | -4.22% | -1.95% | -0.08% | 6,728,500 | 99,711,000 | 94% | 14.82 | -1.96% | 14.93 | 0.05% | 14.86 | 0.51% | 14.54 | 0.11% | -1.21% | |
| 2019-05-16 | 14.85 | 15.42 | 14.70 | 15.17 | 1.88% | 0.36% | 4.43% | 8,703,300 | 131,549,000 | 123% | 15.12 | 2.12% | 14.93 | 1.02% | 14.79 | 1.19% | 14.53 | 0.21% | -1.36% | |
| 2019-05-15 | 14.86 | 14.98 | 14.64 | 14.89 | 0.54% | 0.60% | 2.72% | 6,362,700 | 94,172,000 | 85% | 14.80 | -0.22% | 14.77 | 0.74% | 14.61 | 0.85% | 14.50 | -0.40% | -1.63% | |
| 2019-05-14 | 14.36 | 15.25 | 14.33 | 14.81 | 1.79% | -0.16% | 1.76% | 9,536,800 | 141,470,000 | 131% | 14.83 | 1.37% | 14.67 | 1.45% | 14.49 | 1.31% | 14.55 | -0.80% | -1.64% | |
| 2019-05-13 | 14.65 | 14.89 | 14.45 | 14.55 | -1.95% | -0.57% | -0.83% | 5,217,600 | 76,348,000 | 72% | 14.63 | 0.86% | 14.46 | 1.05% | 14.30 | 0.62% | 14.67 | -0.84% | -1.64% |  |
| 2019-05-10 | 14.18 | 14.91 | 14.15 | 14.84 | 4.88% | 2.29% | 0.30% | 9,141,100 | 132,620,000 | 126% | 14.51 | 1.95% | 14.31 | 1.41% | 14.22 | -0.09% | 14.80 | -1.90% | -1.58% | |
| 2019-05-09 | 14.04 | 14.42 | 13.91 | 14.15 | 0.14% | -0.57% | -6.19% | 6,330,900 | 90,095,000 | 83% | 14.23 | 1.09% | 14.11 | 0.18% | 14.23 | -1.10% | 15.08 | -1.88% | -1.45% | |
| 2019-05-08 | 13.78 | 14.35 | 13.65 | 14.13 | 0.21% | 0.37% | -8.08% | 6,152,100 | 86,612,000 | 77% | 14.08 | 0.55% | 14.08 | -1.32% | 14.39 | -1.57% | 15.37 | -1.99% | -1.31% | |
| 2019-05-07 | 14.01 | 14.33 | 13.72 | 14.10 | 0.79% | 0.71% | -10.10% | 5,856,200 | 81,990,000 | 71% | 14.00 | -0.96% | 14.27 | -1.85% | 14.62 | -2.44% | 15.68 | -2.43% | -1.17% | |
| 2019-05-06 | 14.14 | 14.60 | 13.76 | 13.99 | -4.64% | -1.04% | -12.97% | 8,595,500 | 121,515,000 | 96% | 14.14 | -3.46% | 14.54 | -2.73% | 14.98 | -2.68% | 16.07 | -2.17% | -0.96% | |
| 2019-04-30 | 14.18 | 14.91 | 14.18 | 14.67 | 1.38% | 0.18% | -10.72% | 7,268,500 | 106,436,000 | 83% | 14.64 | -0.94% | 14.95 | -2.95% | 15.39 | -2.93% | 16.43 | -1.42% | -0.79% | |
| 2019-04-29 | 15.50 | 15.60 | 14.31 | 14.47 | -8.01% | -2.11% | -13.18% | 11,156,200 | 164,909,000 | 127% | 14.78 | -6.30% | 15.40 | -4.53% | 15.86 | -4.01% | 16.67 | -2.43% | -0.65% | |
| 2019-04-26 | 15.70 | 15.95 | 15.60 | 15.73 | 0.06% | -0.29% | -7.91% | 4,883,100 | 77,035,000 | 58% | 15.78 | -2.18% | 16.13 | -1.83% | 16.52 | -1.74% | 17.08 | -0.57% | -0.36% | |
| 2019-04-25 | 16.50 | 16.68 | 15.70 | 15.72 | -5.07% | -2.52% | -8.49% | 7,037,500 | 113,496,000 | 81% | 16.13 | -2.35% | 16.43 | -2.30% | 16.81 | -1.98% | 17.18 | -0.83% | -0.27% | |
| 2019-04-24 | 16.44 | 16.76 | 16.27 | 16.56 | 1.04% | 0.27% | -4.40% | 4,678,900 | 77,273,000 | 51% | 16.52 | -0.58% | 16.82 | -1.48% | 17.15 | -0.80% | 17.32 | -0.20% | -0.12% | |
| 2019-04-23 | 17.03 | 17.10 | 16.28 | 16.39 | -4.26% | -1.34% | -5.57% | 9,903,700 | 164,523,000 | 104% | 16.61 | -4.06% | 17.07 | -2.38% | 17.29 | -0.76% | 17.36 | -0.63% | -0.09% | |
| 2019-04-22 | 17.69 | 17.76 | 17.10 | 17.12 | -2.45% | -1.12% | -1.98% | 6,991,500 | 121,050,000 | 79% | 17.31 | -0.92% | 17.49 | -0.37% | 17.43 | -0.47% | 17.47 | -0.42% | -0.09% | |
| 2019-04-19 | 17.50 | 17.79 | 17.26 | 17.55 | -0.57% | 0.43% | 0.06% | 7,110,000 | 124,244,000 | 75% | 17.48 | -0.77% | 17.55 | 0.64% | 17.51 | 0.25% | 17.54 | -0.60% | -0.01% | |
| 2019-04-18 | 17.51 | 17.88 | 17.17 | 17.65 | 0.63% | 0.22% | 0.03% | 10,728,800 | 188,942,000 | 104% | 17.61 | 0.38% | 17.44 | -0.19% | 17.46 | -0.01% | 17.65 | -0.32% | 0.11% | |
| 2019-04-17 | 17.39 | 17.76 | 17.32 | 17.54 | 0.63% | -0.03% | -0.92% | 7,434,900 | 130,444,000 | 68% | 17.55 | 2.52% | 17.47 | 0.51% | 17.47 | 0.31% | 17.70 | -0.49% | 0.20% | |
| 2019-04-16 | 16.98 | 17.45 | 16.63 | 17.43 | 1.81% | 1.85% | -2.02% | 7,898,000 | 135,156,000 | 62% | 17.11 | -3.24% | 17.39 | -0.86% | 17.41 | -0.51% | 17.79 | -0.04% | 0.29% | |
| 2019-04-15 | 17.99 | 18.10 | 17.00 | 17.12 | -2.78% | -3.20% | -3.80% | 10,980,200 | 194,196,000 | 83% | 17.69 | 2.49% | 17.54 | 0.85% | 17.50 | -0.39% | 17.80 | 0.53% | 0.32% | |
| 2019-04-12 | 17.25 | 17.62 | 16.90 | 17.61 | 1.67% | 2.05% | -0.52% | 8,798,900 | 151,834,000 | 65% | 17.26 | -1.99% | 17.39 | -0.66% | 17.57 | -1.25% | 17.70 | 0.27% | 0.19% | |
| 2019-04-11 | 17.28 | 18.06 | 17.25 | 17.32 | 0.70% | -1.63% | -1.90% | 11,440,100 | 201,423,000 | 87% | 17.61 | 2.09% | 17.50 | -0.80% | 17.79 | -0.51% | 17.66 | 0.66% | -0.02% | |
| 2019-04-10 | 17.57 | 17.58 | 17.05 | 17.20 | 0.00% | -0.27% | -1.94% | 9,385,600 | 161,874,000 | 70% | 17.25 | -2.47% | 17.65 | -1.93% | 17.88 | -0.89% | 17.54 | 0.17% | -0.18% | | |
|
