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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-15 | 16.68 | 17.65 | 16.60 | 17.44 | 3.20% | 0.85% | 6.54% | 20,038,000 | 346,513,000 | 130% | 17.29 | 2.30% | 16.88 | 1.01% | 16.71 | 1.67% | 16.37 | 1.17% | 1.08% |  |
| 2019-07-12 | 16.56 | 17.27 | 16.34 | 16.90 | 2.11% | -0.02% | 4.46% | 21,819,200 | 368,835,000 | 151% | 16.90 | 2.54% | 16.71 | 1.52% | 16.43 | 1.30% | 16.18 | 1.08% | 1.03% | |
| 2019-07-11 | 16.50 | 16.84 | 16.18 | 16.55 | -2.36% | 0.39% | 3.40% | 22,862,500 | 376,909,000 | 175% | 16.49 | -1.48% | 16.46 | 1.55% | 16.22 | 0.49% | 16.01 | 0.91% | 0.97% | |
| 2019-07-10 | 15.31 | 16.95 | 15.21 | 16.95 | 9.99% | 1.29% | 6.87% | 34,185,000 | 572,048,000 | 307% | 16.73 | 9.29% | 16.21 | 5.19% | 16.14 | 2.87% | 15.86 | 2.61% | 0.93% | |
| 2019-07-09 | 15.11 | 15.53 | 14.95 | 15.41 | 2.60% | 0.65% | -0.31% | 8,712,000 | 133,386,000 | 96% | 15.31 | 1.34% | 15.41 | -2.73% | 15.69 | -0.14% | 15.46 | 0.21% | 0.72% |  |
| 2019-07-08 | 15.56 | 15.62 | 14.82 | 15.02 | -4.21% | -0.59% | -2.63% | 9,224,300 | 139,371,000 | 103% | 15.11 | -3.95% | 15.84 | -0.41% | 15.71 | -0.10% | 15.43 | -0.01% | 0.79% | |
| 2019-07-05 | 15.85 | 15.99 | 15.60 | 15.68 | -2.91% | -0.32% | 1.63% | 11,128,400 | 175,064,000 | 136% | 15.73 | -2.81% | 15.91 | 0.24% | 15.73 | 0.66% | 15.43 | 0.78% | 0.86% | |
| 2019-07-04 | 15.20 | 16.71 | 15.12 | 16.15 | 6.32% | -0.22% | 5.49% | 23,066,000 | 373,313,000 | 301% | 16.19 | 6.77% | 15.87 | 4.46% | 15.62 | 3.57% | 15.31 | 2.78% | 0.91% | |
| 2019-07-03 | 15.09 | 15.35 | 14.95 | 15.19 | -0.13% | 0.20% | 1.98% | 6,040,000 | 91,563,000 | 96% | 15.16 | -0.97% | 15.19 | 0.63% | 15.09 | 0.43% | 14.90 | 0.64% | 0.66% | |
| 2019-07-02 | 15.36 | 15.49 | 15.15 | 15.21 | -0.65% | -0.64% | 2.77% | 5,489,100 | 84,028,000 | 90% | 15.31 | 1.18% | 15.09 | 0.62% | 15.02 | 0.52% | 14.80 | 0.58% | 0.58% | |
| 2019-07-01 | 15.08 | 15.31 | 14.95 | 15.31 | 2.82% | 1.19% | 4.05% | 8,145,000 | 123,236,000 | 141% | 15.13 | 2.06% | 15.00 | 0.81% | 14.95 | 0.48% | 14.71 | 0.75% | 0.40% | |
| 2019-06-28 | 14.99 | 15.07 | 14.65 | 14.89 | 0.27% | 0.45% | 1.95% | 5,465,900 | 81,025,000 | 103% | 14.82 | -1.09% | 14.88 | -0.13% | 14.87 | 0.20% | 14.61 | 0.45% | 0.24% | |
| 2019-06-27 | 15.00 | 15.15 | 14.83 | 14.85 | -1.26% | -0.91% | 2.14% | 5,954,200 | 89,234,000 | 114% | 14.99 | 1.07% | 14.90 | 0.34% | 14.84 | 0.89% | 14.54 | 0.55% | 0.15% | |
| 2019-06-26 | 14.83 | 15.05 | 14.65 | 15.04 | 0.67% | 1.43% | 4.01% | 5,980,700 | 88,680,000 | 121% | 14.83 | -0.41% | 14.85 | 0.30% | 14.71 | 0.89% | 14.46 | 0.52% | 0.05% | |
| 2019-06-25 | 14.79 | 15.05 | 14.68 | 14.94 | 1.01% | 0.34% | 3.86% | 7,135,500 | 106,238,000 | 153% | 14.89 | 0.47% | 14.81 | 1.34% | 14.58 | 1.05% | 14.39 | 0.90% | -0.04% | |
| 2019-06-24 | 14.99 | 15.01 | 14.69 | 14.79 | -1.14% | -0.20% | 3.74% | 4,517,100 | 66,941,000 | 102% | 14.82 | 0.59% | 14.61 | 1.33% | 14.43 | 0.97% | 14.26 | 0.67% | -0.16% | |
| 2019-06-21 | 14.44 | 15.02 | 14.38 | 14.96 | 4.18% | 1.55% | 5.63% | 8,998,600 | 132,568,000 | 214% | 14.73 | 3.35% | 14.42 | 2.35% | 14.29 | 1.57% | 14.16 | 1.28% | -0.24% | |
| 2019-06-20 | 14.00 | 14.43 | 13.90 | 14.36 | 2.21% | 0.74% | 2.70% | 5,714,100 | 81,446,000 | 152% | 14.25 | 1.44% | 14.09 | 1.23% | 14.07 | 0.41% | 13.98 | 0.26% | -0.43% | |
| 2019-06-19 | 14.05 | 14.24 | 13.89 | 14.05 | 2.70% | -0.01% | 0.74% | 5,174,200 | 72,708,000 | 147% | 14.05 | 2.31% | 13.92 | -0.44% | 14.01 | 0.00% | 13.95 | -0.18% | -0.49% | |
| 2019-06-18 | 13.83 | 13.89 | 13.63 | 13.68 | -1.30% | -0.40% | -2.09% | 2,193,100 | 30,122,000 | 59% | 13.74 | -0.49% | 13.98 | -0.53% | 14.01 | -0.03% | 13.97 | -1.24% | -0.52% | |
| 2019-06-17 | 13.80 | 13.99 | 13.63 | 13.86 | 0.58% | 0.42% | -2.04% | 2,653,600 | 36,624,000 | 62% | 13.80 | -2.54% | 14.05 | -0.43% | 14.02 | 0.17% | 14.15 | -0.79% | -0.37% | |
| 2019-06-14 | 14.03 | 14.46 | 13.75 | 13.78 | -1.85% | -2.69% | -3.37% | 5,391,200 | 76,346,000 | 118% | 14.16 | 0.62% | 14.11 | 0.81% | 13.99 | 0.84% | 14.26 | -0.43% | -0.30% | |
| 2019-06-13 | 14.07 | 14.15 | 13.97 | 14.04 | -0.07% | -0.24% | -1.98% | 2,762,100 | 38,874,000 | 60% | 14.07 | 0.06% | 14.00 | 0.80% | 13.88 | 0.01% | 14.32 | -0.45% | -0.29% | |
| 2019-06-12 | 14.01 | 14.18 | 13.93 | 14.05 | -0.35% | -0.11% | -2.35% | 3,707,200 | 52,147,000 | 76% | 14.07 | 1.19% | 13.89 | 0.92% | 13.88 | -0.44% | 14.39 | -0.37% | -0.25% | |
| 2019-06-11 | 13.58 | 14.11 | 13.53 | 14.10 | 3.83% | 1.44% | -2.37% | 4,691,800 | 65,217,000 | 94% | 13.90 | 2.32% | 13.76 | -0.17% | 13.94 | -2.28% | 14.44 | -0.35% | -0.22% | |
| 2019-06-10 | 13.53 | 13.70 | 13.46 | 13.58 | 0.52% | -0.04% | -6.30% | 2,395,500 | 32,544,000 | 46% | 13.59 | -0.80% | 13.78 | -1.68% | 14.26 | -1.33% | 14.49 | -0.13% | -0.20% | |
| 2019-06-06 | 14.01 | 14.05 | 13.45 | 13.51 | -3.57% | -1.35% | -6.90% | 3,607,400 | 49,402,000 | 66% | 13.70 | -2.69% | 14.02 | -3.24% | 14.45 | -1.01% | 14.51 | -0.58% | -0.19% | |
| 2019-06-05 | 14.15 | 14.20 | 13.95 | 14.01 | 0.00% | -0.45% | -4.01% | 2,719,100 | 38,267,000 | 49% | 14.07 | -0.79% | 14.49 | -1.06% | 14.60 | -0.53% | 14.60 | -0.32% | -0.10% | |
| 2019-06-04 | 14.50 | 14.50 | 13.93 | 14.01 | -4.17% | -1.23% | -4.32% | 6,122,600 | 86,849,000 | 106% | 14.19 | -4.74% | 14.64 | -1.15% | 14.68 | -0.74% | 14.64 | -0.48% | -0.02% | |
| 2019-06-03 | 15.24 | 15.40 | 14.51 | 14.62 | 0.00% | -1.82% | -0.63% | 7,384,900 | 109,968,000 | 133% | 14.89 | 0.66% | 14.81 | 0.32% | 14.79 | 0.67% | 14.71 | 0.18% | 0.08% | | |
|
