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 | | | | | | | | | | |  | | | | | | | | | | |
| 2023-01-11 | 17.70 | 17.77 | 17.40 | 17.44 | -1.30% | -0.65% | -3.32% | 2,604,300 | 45,717,000 | 93% | 17.55 | -0.78% | 17.79 | -1.17% | 17.98 | -1.29% | 18.04 | -0.17% | 0.06% |  |
| 2023-01-10 | 17.98 | 18.04 | 17.54 | 17.67 | -1.45% | -0.12% | -2.20% | 2,734,300 | 48,374,000 | 103% | 17.69 | -2.10% | 18.00 | -1.27% | 18.21 | -0.37% | 18.07 | 0.06% | 0.00% | |
| 2023-01-09 | 18.28 | 18.40 | 17.91 | 17.93 | -1.97% | -0.78% | -0.70% | 3,238,100 | 58,515,000 | 128% | 18.07 | -1.37% | 18.24 | -0.96% | 18.28 | -0.02% | 18.06 | 0.41% | -0.07% | |
| 2023-01-06 | 18.32 | 18.49 | 18.19 | 18.29 | -0.71% | -0.17% | 1.70% | 2,009,300 | 36,813,000 | 85% | 18.32 | -0.50% | 18.41 | 0.43% | 18.28 | 0.45% | 17.98 | 0.44% | -0.16% | |
| 2023-01-05 | 18.40 | 18.52 | 18.30 | 18.42 | 0.11% | 0.04% | 2.88% | 2,046,200 | 37,676,000 | 88% | 18.41 | -0.18% | 18.33 | 0.45% | 18.20 | 0.61% | 17.91 | 0.43% | -0.26% | |
| 2023-01-04 | 18.22 | 18.75 | 18.20 | 18.40 | 0.77% | -0.25% | 3.20% | 5,336,100 | 98,433,000 | 226% | 18.45 | 1.72% | 18.25 | 1.62% | 18.09 | 1.32% | 17.83 | 0.85% | -0.37% | |
| 2023-01-03 | 17.77 | 18.43 | 17.70 | 18.26 | 2.76% | 0.68% | 3.29% | 3,916,900 | 71,038,000 | 192% | 18.14 | 2.04% | 17.96 | 1.56% | 17.86 | 1.25% | 17.68 | 0.36% | -0.52% | |
| 2022-12-30 | 17.65 | 17.87 | 17.65 | 17.77 | -0.11% | -0.02% | 0.88% | 1,237,700 | 21,998,000 | 65% | 17.77 | 0.20% | 17.69 | 0.09% | 17.64 | 0.65% | 17.62 | -0.46% | -0.62% | |
| 2022-12-29 | 17.50 | 17.92 | 17.43 | 17.79 | 1.66% | 0.29% | 0.53% | 2,049,000 | 36,345,000 | 95% | 17.74 | 0.97% | 17.67 | 0.59% | 17.52 | 0.46% | 17.70 | -0.47% | -0.62% |  |
| 2022-12-28 | 17.76 | 17.87 | 17.39 | 17.50 | -1.41% | -0.38% | -1.57% | 1,835,700 | 32,248,000 | 82% | 17.57 | -0.76% | 17.57 | 0.80% | 17.44 | -0.06% | 17.78 | -0.87% | -0.61% | |
| 2022-12-27 | 17.60 | 17.83 | 17.55 | 17.75 | 0.85% | 0.28% | -1.04% | 1,413,900 | 25,027,000 | 57% | 17.70 | 1.29% | 17.43 | 0.48% | 17.45 | -0.29% | 17.94 | -0.75% | -0.55% | |
| 2022-12-26 | 17.10 | 17.64 | 17.10 | 17.60 | 2.98% | 0.71% | -2.61% | 2,223,700 | 38,861,000 | 78% | 17.48 | 1.84% | 17.34 | -0.27% | 17.50 | -0.55% | 18.07 | -0.60% | -0.48% | |
| 2022-12-23 | 17.01 | 17.37 | 17.00 | 17.09 | -1.33% | -0.41% | -6.00% | 1,887,700 | 32,392,000 | 62% | 17.16 | -1.18% | 17.39 | -1.28% | 17.60 | -1.32% | 18.18 | -0.56% | -0.42% | |
| 2022-12-22 | 17.51 | 17.58 | 17.20 | 17.32 | -0.63% | -0.25% | -5.27% | 1,935,600 | 33,610,000 | 59% | 17.36 | -1.20% | 17.61 | -1.03% | 17.83 | -1.08% | 18.28 | -0.56% | -0.39% | |
| 2022-12-21 | 17.92 | 17.94 | 17.33 | 17.43 | -2.19% | -0.82% | -5.20% | 2,518,500 | 44,260,000 | 74% | 17.57 | -1.97% | 17.80 | -1.33% | 18.03 | -1.37% | 18.39 | -0.68% | -0.36% | |
| 2022-12-20 | 17.95 | 18.07 | 17.80 | 17.82 | -0.34% | -0.60% | -3.74% | 1,850,200 | 33,169,000 | 54% | 17.93 | -0.15% | 18.04 | -0.83% | 18.28 | -0.79% | 18.51 | -0.61% | -0.33% | |
| 2022-12-19 | 18.15 | 18.18 | 17.73 | 17.88 | -1.32% | -0.41% | -4.00% | 2,051,000 | 36,823,000 | 55% | 17.95 | -1.01% | 18.19 | -1.19% | 18.42 | -0.45% | 18.63 | -0.59% | -0.32% | |
| 2022-12-16 | 18.43 | 18.47 | 17.93 | 18.12 | -2.00% | -0.09% | -3.28% | 3,741,200 | 67,855,000 | 95% | 18.14 | -1.68% | 18.41 | -1.08% | 18.51 | -0.37% | 18.74 | -0.52% | -0.23% | |
| 2022-12-15 | 18.30 | 18.55 | 18.28 | 18.49 | 0.76% | 0.24% | -1.82% | 2,556,100 | 47,150,000 | 67% | 18.45 | -1.01% | 18.61 | -0.13% | 18.58 | -0.24% | 18.83 | -0.34% | -0.15% | |
| 2022-12-14 | 18.77 | 18.94 | 18.28 | 18.35 | -2.39% | -1.53% | -2.89% | 3,943,900 | 73,495,000 | 100% | 18.64 | -0.19% | 18.63 | 0.26% | 18.62 | -0.37% | 18.90 | -0.32% | -0.09% | |
| 2022-12-13 | 18.70 | 18.88 | 18.48 | 18.80 | 0.64% | 0.69% | -0.83% | 4,591,700 | 85,733,000 | 110% | 18.67 | 0.50% | 18.58 | -0.05% | 18.69 | -0.64% | 18.96 | -0.07% | -0.04% | |
| 2022-12-12 | 18.50 | 18.81 | 18.28 | 18.68 | 0.92% | 0.55% | -1.53% | 3,537,500 | 65,721,000 | 85% | 18.58 | 0.50% | 18.59 | -0.75% | 18.81 | -0.76% | 18.97 | 0.08% | -0.01% | |
| 2022-12-09 | 18.61 | 18.78 | 18.30 | 18.51 | -0.96% | 0.13% | -2.35% | 3,974,200 | 73,468,000 | 92% | 18.49 | -1.33% | 18.73 | -1.41% | 18.95 | -0.71% | 18.96 | -0.25% | -0.01% | |
| 2022-12-08 | 18.95 | 18.95 | 18.54 | 18.69 | -1.42% | -0.24% | -1.64% | 3,363,300 | 63,010,000 | 77% | 18.74 | -1.60% | 19.00 | -0.87% | 19.09 | -0.44% | 19.00 | -0.35% | 0.04% | |
| 2022-12-07 | 19.12 | 19.20 | 18.87 | 18.96 | -1.40% | -0.41% | -0.57% | 3,195,500 | 60,839,000 | 70% | 19.04 | -0.69% | 19.17 | -0.17% | 19.17 | -0.05% | 19.07 | -0.35% | 0.12% | |
| 2022-12-06 | 19.07 | 19.36 | 19.02 | 19.23 | -0.31% | 0.30% | 0.50% | 4,450,700 | 85,329,000 | 85% | 19.17 | -0.42% | 19.20 | -0.06% | 19.18 | 0.40% | 19.14 | -0.50% | 0.21% | |
| 2022-12-05 | 19.16 | 19.35 | 19.04 | 19.29 | 1.31% | 0.20% | 0.31% | 4,411,400 | 84,929,000 | 66% | 19.25 | 0.46% | 19.21 | 0.25% | 19.11 | 0.79% | 19.23 | 0.36% | 0.41% | |
| 2022-12-02 | 19.13 | 19.39 | 19.01 | 19.04 | -0.88% | -0.65% | -0.64% | 3,185,800 | 61,054,000 | 46% | 19.16 | -0.20% | 19.16 | 0.60% | 18.96 | 0.12% | 19.16 | 0.21% | 0.37% | |
| 2022-12-01 | 19.11 | 19.38 | 19.00 | 19.21 | 0.47% | 0.04% | 0.47% | 4,007,100 | 76,943,000 | 57% | 19.20 | 0.34% | 19.05 | 1.05% | 18.94 | -0.30% | 19.12 | 0.25% | 0.33% | |
| 2022-11-30 | 19.00 | 19.31 | 18.96 | 19.12 | 0.00% | -0.09% | 0.24% | 6,135,500 | 117,415,000 | 88% | 19.14 | 1.87% | 18.85 | 0.43% | 18.99 | -0.57% | 19.07 | 0.25% | 0.29% | | |
|
