航发科技(600391)股票行情
航发科技(600391)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 31.37 | 32.99 | 1.49 | 4.73% | 31.34 | 32.99 | 351418 | 114100.09 | 10.64% |
| 2025-08-05 | 32.00 | 31.50 | -0.71 | -2.20% | 31.24 | 32.30 | 274628 | 86841.66 | 8.32% |
| 2025-08-04 | 30.63 | 32.21 | 1.41 | 4.58% | 30.50 | 32.40 | 387417 | 123584.56 | 11.74% |
| 2025-08-01 | 31.57 | 30.80 | -0.68 | -2.16% | 30.00 | 31.70 | 224248 | 69061.45 | 6.79% |
| 2025-07-31 | 32.50 | 31.48 | -0.78 | -2.42% | 31.34 | 32.77 | 372409 | 118965.03 | 11.28% |
| 2025-07-30 | 33.00 | 32.26 | 0.23 | 0.72% | 32.03 | 35.22 | 596894 | 197744.05 | 18.08% |
| 2025-07-29 | 28.86 | 32.03 | 2.91 | 9.99% | 28.55 | 32.03 | 361606 | 110223.05 | 10.95% |
| 2025-07-28 | 28.56 | 29.12 | 0.57 | 2.00% | 28.49 | 29.49 | 189656 | 55140.98 | 5.74% |
| 2025-07-25 | 28.38 | 28.55 | 0.09 | 0.32% | 28.27 | 29.19 | 160248 | 45855.42 | 4.85% |
| 2025-07-24 | 28.09 | 28.46 | 0.36 | 1.28% | 28.08 | 28.60 | 123411 | 34995.53 | 3.74% |
| 2025-07-23 | 28.24 | 28.10 | -0.43 | -1.51% | 27.76 | 28.47 | 112385 | 31664.72 | 3.40% |
| 2025-07-22 | 28.62 | 28.53 | -0.26 | -0.90% | 28.29 | 29.09 | 158967 | 45555.99 | 4.82% |
| 2025-07-21 | 28.79 | 28.79 | -0.11 | -0.38% | 28.50 | 28.96 | 144137 | 41429.11 | 4.37% |
| 2025-07-18 | 29.00 | 28.90 | -0.06 | -0.21% | 28.35 | 29.13 | 224882 | 64719.12 | 6.81% |
| 2025-07-17 | 27.30 | 28.96 | 1.72 | 6.31% | 27.16 | 28.99 | 308011 | 87065.15 | 9.33% |
| 2025-07-16 | 27.51 | 27.24 | -0.27 | -0.98% | 27.05 | 27.72 | 128019 | 35037.86 | 3.88% |
| 2025-07-15 | 27.72 | 27.51 | -0.47 | -1.68% | 27.34 | 28.09 | 121397 | 33426.84 | 3.68% |
| 2025-07-14 | 28.08 | 27.98 | -0.08 | -0.29% | 27.80 | 28.35 | 135990 | 38118.71 | 4.12% |
| 2025-07-11 | 27.46 | 28.06 | 0.62 | 2.26% | 27.32 | 28.29 | 209632 | 58560.17 | 6.35% |
| 2025-07-10 | 27.30 | 27.44 | -0.21 | -0.76% | 27.15 | 27.58 | 128330 | 35106.39 | 3.89% |
| 2025-07-09 | 27.65 | 27.65 | 0.03 | 0.11% | 27.51 | 28.39 | 257756 | 71878.04 | 7.81% |
| 2025-07-08 | 27.43 | 27.62 | 0.16 | 0.58% | 27.10 | 27.62 | 151645 | 41501.79 | 4.59% |
| 2025-07-07 | 27.32 | 27.46 | -0.02 | -0.07% | 27.15 | 27.72 | 115328 | 31695.98 | 3.49% |
| 2025-07-04 | 27.60 | 27.48 | -0.11 | -0.40% | 27.30 | 27.86 | 150025 | 41379.60 | 4.54% |
| 2025-07-03 | 27.82 | 27.59 | -0.23 | -0.83% | 27.39 | 28.39 | 140359 | 38896.45 | 4.25% |
| 2025-07-02 | 28.82 | 27.82 | -1.13 | -3.90% | 27.71 | 28.92 | 227542 | 64203.20 | 6.89% |
| 2025-07-01 | 29.10 | 28.95 | -0.25 | -0.86% | 28.44 | 29.16 | 289675 | 83385.52 | 8.77% |
| 2025-06-30 | 29.01 | 29.20 | 0.15 | 0.52% | 28.85 | 30.34 | 441241 | 129983.90 | 13.37% |
| 2025-06-27 | 28.19 | 29.05 | 1.03 | 3.68% | 28.03 | 30.29 | 420400 | 122328.91 | 12.73% |
| 2025-06-26 | 27.92 | 28.02 | 0.63 | 2.30% | 27.21 | 29.16 | 512994 | 144718.81 | 15.54% |
| 2025-06-25 | 24.88 | 27.39 | 2.49 | 10.00% | 24.88 | 27.39 | 352951 | 94311.12 | 10.69% |
| 2025-06-24 | 24.70 | 24.90 | -0.11 | -0.44% | 24.43 | 25.13 | 100069 | 24856.25 | 3.03% |
| 2025-06-23 | 24.41 | 25.01 | 0.58 | 2.37% | 24.38 | 25.14 | 107825 | 26792.94 | 3.27% |
| 2025-06-20 | 24.50 | 24.43 | -0.33 | -1.33% | 24.36 | 24.85 | 84947 | 20862.41 | 2.57% |
| 2025-06-19 | 25.55 | 24.76 | -1.10 | -4.25% | 24.54 | 25.59 | 161994 | 40358.78 | 4.91% |
| 2025-06-18 | 26.14 | 25.86 | -0.44 | -1.67% | 25.66 | 26.43 | 158755 | 41227.42 | 4.81% |
| 2025-06-17 | 25.42 | 26.30 | 0.92 | 3.62% | 25.28 | 26.47 | 218590 | 56770.59 | 6.62% |
| 2025-06-16 | 25.71 | 25.38 | -0.42 | -1.63% | 25.17 | 25.71 | 135178 | 34362.37 | 4.09% |
| 2025-06-13 | 26.12 | 25.80 | 0.25 | 0.98% | 25.34 | 26.42 | 276809 | 71521.65 | 8.38% |
| 2025-06-12 | 25.40 | 25.55 | -0.07 | -0.27% | 25.30 | 25.74 | 103090 | 26260.07 | 3.12% |
| 2025-06-11 | 25.73 | 25.62 | -0.14 | -0.54% | 25.45 | 25.85 | 109712 | 28145.21 | 3.32% |
| 2025-06-10 | 26.30 | 25.76 | -0.59 | -2.24% | 25.43 | 26.30 | 158374 | 40845.20 | 4.80% |
| 2025-06-09 | 26.61 | 26.35 | -0.07 | -0.26% | 26.20 | 27.50 | 210854 | 56112.98 | 6.39% |
| 2025-06-06 | 27.64 | 26.42 | -1.00 | -3.65% | 26.40 | 27.99 | 262536 | 70833.61 | 7.95% |
| 2025-06-05 | 26.30 | 27.42 | 1.17 | 4.46% | 25.70 | 28.83 | 428228 | 116994.04 | 12.97% |
| 2025-06-04 | 26.00 | 26.25 | -0.10 | -0.38% | 25.98 | 26.65 | 219938 | 57687.71 | 6.66% |
| 2025-06-03 | 26.82 | 26.35 | -0.15 | -0.57% | 25.91 | 27.37 | 363013 | 96483.81 | 11.00% |
| 2025-05-30 | 25.30 | 26.50 | 1.40 | 5.58% | 25.30 | 27.51 | 533700 | 141129.52 | 16.17% |
| 2025-05-29 | 22.83 | 25.10 | 2.28 | 9.99% | 22.75 | 25.10 | 298712 | 72084.37 | 9.05% |
| 2025-05-28 | 23.36 | 22.82 | -0.28 | -1.21% | 22.75 | 23.47 | 87748 | 20239.41 | 2.66% |
| 2025-05-27 | 23.36 | 23.10 | -0.30 | -1.28% | 23.00 | 23.37 | 67438 | 15610.46 | 2.04% |
| 2025-05-26 | 23.23 | 23.40 | 0.07 | 0.30% | 23.11 | 23.42 | 72777 | 16943.77 | 2.20% |
| 2025-05-23 | 23.53 | 23.33 | -0.37 | -1.56% | 23.31 | 23.76 | 72099 | 16949.31 | 2.18% |
| 2025-05-22 | 23.71 | 23.70 | -0.21 | -0.88% | 23.60 | 24.13 | 84523 | 20163.14 | 2.56% |
| 2025-05-21 | 24.16 | 23.91 | -0.43 | -1.77% | 23.62 | 24.25 | 126367 | 30155.16 | 3.83% |
| 2025-05-20 | 24.30 | 24.34 | -0.01 | -0.04% | 24.00 | 25.32 | 157931 | 38748.46 | 4.78% |
| 2025-05-19 | 24.52 | 24.35 | -0.08 | -0.33% | 24.12 | 24.77 | 102055 | 24881.68 | 3.09% |
| 2025-05-16 | 24.08 | 24.43 | 0.31 | 1.29% | 24.08 | 24.99 | 124692 | 30601.89 | 3.78% |
| 2025-05-15 | 25.00 | 24.12 | -0.98 | -3.90% | 24.10 | 25.09 | 159204 | 38958.52 | 4.82% |
| 2025-05-14 | 25.60 | 25.10 | -0.58 | -2.26% | 25.00 | 26.02 | 169505 | 42893.22 | 5.13% |
| 2025-05-13 | 26.35 | 25.68 | -0.82 | -3.09% | 25.59 | 26.66 | 226327 | 58877.95 | 6.86% |
| 2025-05-12 | 25.18 | 26.50 | 1.26 | 4.99% | 25.08 | 27.36 | 364468 | 96148.59 | 11.04% |
| 2025-05-09 | 26.10 | 25.24 | -0.95 | -3.63% | 24.94 | 26.10 | 252344 | 63958.39 | 7.64% |
| 2025-05-08 | 25.83 | 26.19 | 0.10 | 0.38% | 25.40 | 26.61 | 309655 | 80577.79 | 9.38% |
| 2025-05-07 | 25.42 | 26.09 | 1.13 | 4.53% | 25.20 | 27.08 | 388198 | 101187.70 | 11.76% |
| 2025-05-06 | 24.40 | 24.96 | 0.37 | 1.50% | 24.24 | 24.96 | 212980 | 52549.76 | 6.45% |
| 2025-04-30 | 23.64 | 24.59 | 0.98 | 4.15% | 23.50 | 24.92 | 259722 | 63168.57 | 7.87% |
| 2025-04-29 | 23.60 | 23.61 | 0.06 | 0.25% | 23.20 | 23.78 | 149032 | 35052.63 | 4.51% |
| 2025-04-28 | 23.70 | 23.55 | -0.51 | -2.12% | 23.09 | 23.97 | 208647 | 48934.81 | 6.32% |
| 2025-04-25 | 24.70 | 24.06 | -1.03 | -4.11% | 23.75 | 24.80 | 310103 | 74666.51 | 9.39% |
| 2025-04-24 | 24.58 | 25.09 | 0.17 | 0.68% | 24.00 | 25.55 | 432655 | 107062.40 | 13.11% |
| 2025-04-23 | 26.51 | 24.92 | -2.64 | -9.58% | 24.91 | 26.75 | 549592 | 140647.50 | 16.65% |
| 2025-04-22 | 26.67 | 27.56 | 0.93 | 3.49% | 26.35 | 28.82 | 661448 | 182756.73 | 20.04% |
| 2025-04-21 | 24.95 | 26.63 | 2.42 | 10.00% | 24.94 | 26.63 | 261529 | 68718.62 | 7.92% |
| 2025-04-18 | 25.49 | 24.21 | -1.84 | -7.06% | 24.20 | 25.98 | 447647 | 111575.45 | 13.56% |
| 2025-04-17 | 23.30 | 26.05 | 2.37 | 10.01% | 23.30 | 26.05 | 541927 | 137374.67 | 16.42% |
| 2025-04-16 | 24.50 | 23.68 | 0.74 | 3.23% | 23.50 | 25.23 | 459354 | 112592.44 | 13.91% |
| 2025-04-15 | 23.10 | 22.94 | -0.16 | -0.69% | 22.75 | 24.26 | 227779 | 53153.00 | 6.90% |
| 2025-04-14 | 22.98 | 23.10 | 0.09 | 0.39% | 22.88 | 23.82 | 239521 | 55534.79 | 7.26% |
| 2025-04-11 | 22.70 | 23.01 | -0.34 | -1.46% | 22.69 | 23.45 | 304354 | 70166.11 | 9.22% |
上证大盘股票行情在线 K线走势图
