航发科技(600391)股票行情 航发科技股票行情 600391股票行情_爱股网
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 |
|---|
| 2025-10-24 | 27.56 | 27.55 | 0.46 | 1.70% | 27.36 | 28.18 | 111877 | 31062.97 | 3.39% |
| 2025-10-23 | 27.17 | 27.09 | 0.02 | 0.07% | 26.27 | 27.17 | 63744 | 17050.03 | 1.93% |
| 2025-10-22 | 27.15 | 27.07 | -0.12 | -0.44% | 26.92 | 27.39 | 56598 | 15347.81 | 1.71% |
| 2025-10-21 | 27.11 | 27.19 | 0.07 | 0.26% | 26.80 | 27.58 | 67607 | 18419.79 | 2.05% |
| 2025-10-20 | 27.37 | 27.12 | -0.07 | -0.26% | 26.78 | 27.63 | 96997 | 26280.32 | 2.94% |
| 2025-10-17 | 28.44 | 27.19 | -1.49 | -5.20% | 27.04 | 28.76 | 129139 | 35857.88 | 3.91% |
| 2025-10-16 | 29.10 | 28.68 | -0.41 | -1.41% | 28.53 | 29.75 | 133114 | 38902.35 | 4.03% |
| 2025-10-15 | 28.60 | 29.09 | 0.31 | 1.08% | 28.00 | 29.15 | 111293 | 31829.51 | 3.37% |
| 2025-10-14 | 29.01 | 28.78 | -0.66 | -2.24% | 28.60 | 29.67 | 150559 | 43713.23 | 4.56% |
| 2025-10-13 | 27.63 | 29.44 | 1.37 | 4.88% | 27.52 | 29.49 | 240477 | 69643.84 | 7.28% |
| 2025-10-10 | 28.10 | 28.07 | -0.12 | -0.43% | 27.86 | 28.35 | 107954 | 30338.24 | 3.27% |
| 2025-10-09 | 28.08 | 28.19 | -0.24 | -0.84% | 27.43 | 28.28 | 156459 | 43670.96 | 4.74% |
| 2025-09-30 | 27.17 | 28.43 | 1.66 | 6.20% | 26.86 | 28.60 | 254114 | 71116.82 | 7.70% |
| 2025-09-29 | 26.75 | 26.77 | -0.23 | -0.85% | 26.03 | 27.00 | 97062 | 25874.42 | 2.94% |
| 2025-09-26 | 25.88 | 27.00 | 1.11 | 4.29% | 25.76 | 27.49 | 197946 | 53251.24 | 6.00% |
| 2025-09-25 | 26.42 | 25.89 | -0.54 | -2.04% | 25.81 | 26.42 | 79252 | 20596.84 | 2.40% |
| 2025-09-24 | 26.25 | 26.43 | 0.00 | 0.00% | 25.99 | 26.70 | 84356 | 22258.22 | 2.56% |
| 2025-09-23 | 26.63 | 26.43 | -0.31 | -1.16% | 25.68 | 26.96 | 109413 | 28707.57 | 3.31% |
| 2025-09-22 | 26.70 | 26.74 | 0.04 | 0.15% | 26.20 | 26.88 | 78934 | 20873.45 | 2.39% |
| 2025-09-19 | 26.32 | 26.70 | 0.36 | 1.37% | 26.26 | 27.30 | 140585 | 37709.26 | 4.26% |
| 2025-09-18 | 26.33 | 26.34 | 0.01 | 0.04% | 26.06 | 27.45 | 146937 | 39315.32 | 4.45% |
| 2025-09-17 | 25.80 | 26.33 | 0.67 | 2.61% | 25.66 | 26.45 | 111376 | 29168.30 | 3.37% |
| 2025-09-16 | 25.58 | 25.66 | 0.05 | 0.20% | 25.34 | 25.72 | 62998 | 16084.87 | 1.91% |
| 2025-09-15 | 25.99 | 25.61 | -0.43 | -1.65% | 25.48 | 25.99 | 86408 | 22218.02 | 2.62% |
| 2025-09-12 | 25.86 | 26.04 | 0.19 | 0.74% | 25.70 | 26.38 | 131003 | 34149.43 | 3.97% |
| 2025-09-11 | 25.50 | 25.85 | 0.40 | 1.57% | 25.28 | 25.91 | 77941 | 20013.93 | 2.36% |
| 2025-09-10 | 25.20 | 25.45 | 0.25 | 0.99% | 25.20 | 25.86 | 80241 | 20520.07 | 2.43% |
| 2025-09-09 | 26.08 | 25.20 | -0.88 | -3.37% | 25.08 | 26.10 | 111653 | 28489.13 | 3.38% |
| 2025-09-08 | 25.98 | 26.08 | 0.11 | 0.42% | 25.70 | 26.20 | 111719 | 28996.88 | 3.38% |
| 2025-09-05 | 26.10 | 25.97 | -0.11 | -0.42% | 25.65 | 26.35 | 143996 | 37397.75 | 4.36% |
| 2025-09-04 | 26.88 | 26.08 | -1.23 | -4.50% | 25.52 | 27.27 | 201348 | 53094.21 | 6.10% |
| 2025-09-03 | 30.35 | 27.31 | -3.02 | -9.96% | 27.30 | 30.40 | 225610 | 64153.38 | 6.83% |
| 2025-09-02 | 31.32 | 30.33 | -0.93 | -2.98% | 29.90 | 31.32 | 141255 | 42786.83 | 4.28% |
| 2025-09-01 | 31.61 | 31.26 | -0.51 | -1.61% | 30.73 | 31.65 | 156846 | 48814.23 | 4.75% |
| 2025-08-29 | 30.80 | 31.77 | 0.74 | 2.38% | 30.66 | 31.82 | 192383 | 60177.32 | 5.83% |
| 2025-08-28 | 30.88 | 31.03 | 0.03 | 0.10% | 29.53 | 31.50 | 182280 | 55575.18 | 5.52% |
| 2025-08-27 | 31.36 | 31.00 | -0.64 | -2.02% | 31.00 | 32.22 | 191325 | 60222.50 | 5.80% |
| 2025-08-26 | 32.29 | 31.64 | -0.97 | -2.97% | 31.60 | 32.29 | 169870 | 53996.33 | 5.15% |
| 2025-08-25 | 32.33 | 32.61 | 0.36 | 1.12% | 31.83 | 33.25 | 265980 | 86379.73 | 8.06% |
| 2025-08-22 | 31.48 | 32.25 | 0.79 | 2.51% | 30.58 | 32.34 | 239494 | 75363.83 | 7.25% |
| 2025-08-21 | 31.30 | 31.46 | -0.16 | -0.51% | 31.26 | 32.41 | 196024 | 62236.43 | 5.94% |
| 2025-08-20 | 30.35 | 31.62 | 1.15 | 3.77% | 30.25 | 32.34 | 272966 | 85761.68 | 8.27% |
| 2025-08-19 | 31.31 | 30.47 | -0.81 | -2.59% | 30.34 | 31.32 | 172389 | 52767.08 | 5.22% |
| 2025-08-18 | 30.50 | 31.28 | 0.91 | 3.00% | 30.37 | 31.38 | 202035 | 62794.95 | 6.12% |
| 2025-08-15 | 30.06 | 30.37 | 0.27 | 0.90% | 29.90 | 30.55 | 119886 | 36335.91 | 3.63% |
| 2025-08-14 | 31.49 | 30.10 | -1.39 | -4.41% | 29.87 | 31.49 | 253257 | 77169.50 | 7.67% |
| 2025-08-13 | 31.03 | 31.49 | 0.45 | 1.45% | 31.03 | 31.80 | 168784 | 53029.50 | 5.11% |
| 2025-08-12 | 31.83 | 31.04 | -0.85 | -2.67% | 30.80 | 31.94 | 179048 | 55752.63 | 5.42% |
| 2025-08-11 | 31.78 | 31.89 | -0.02 | -0.06% | 31.34 | 32.20 | 163665 | 52104.68 | 4.96% |
| 2025-08-08 | 31.99 | 31.91 | -0.40 | -1.24% | 31.80 | 32.80 | 161417 | 51853.28 | 4.89% |
| 2025-08-07 | 32.69 | 32.31 | -0.68 | -2.06% | 31.61 | 32.69 | 263231 | 84491.77 | 7.97% |
| 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% |
上证大盘股票行情在线 K线走势图
航发科技(600391)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
