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 |
|---|
| 2026-03-26 | 40.10 | 39.50 | -0.35 | -0.88% | 39.02 | 41.00 | 104360 | 41574.60 | 3.16% |
| 2026-03-25 | 38.99 | 39.85 | 1.27 | 3.29% | 38.92 | 39.95 | 93139 | 36909.48 | 2.82% |
| 2026-03-24 | 38.19 | 38.58 | 1.18 | 3.16% | 37.57 | 38.68 | 141163 | 53924.22 | 4.28% |
| 2026-03-23 | 38.84 | 37.40 | -2.11 | -5.34% | 36.99 | 39.39 | 141928 | 54158.71 | 4.30% |
| 2026-03-20 | 40.83 | 39.51 | -1.16 | -2.85% | 39.45 | 41.38 | 99906 | 40211.07 | 3.03% |
| 2026-03-19 | 41.71 | 40.67 | -1.71 | -4.03% | 40.50 | 42.03 | 100152 | 41117.31 | 3.03% |
| 2026-03-18 | 42.00 | 42.38 | 0.52 | 1.24% | 41.56 | 42.42 | 94246 | 39641.71 | 2.85% |
| 2026-03-17 | 43.57 | 41.86 | -1.24 | -2.88% | 41.83 | 43.60 | 103991 | 44222.90 | 3.15% |
| 2026-03-16 | 43.49 | 43.10 | -0.40 | -0.92% | 42.16 | 43.76 | 140237 | 60075.45 | 4.25% |
| 2026-03-13 | 44.00 | 43.50 | -0.73 | -1.65% | 43.33 | 44.65 | 159012 | 69797.25 | 4.82% |
| 2026-03-12 | 46.00 | 44.23 | -2.02 | -4.37% | 43.66 | 46.51 | 234568 | 104677.52 | 7.11% |
| 2026-03-11 | 49.80 | 46.25 | -2.97 | -6.03% | 46.03 | 49.92 | 263117 | 123697.10 | 7.97% |
| 2026-03-10 | 49.18 | 49.22 | 0.21 | 0.43% | 49.06 | 51.20 | 153555 | 76459.25 | 4.65% |
| 2026-03-09 | 48.85 | 49.01 | -1.64 | -3.24% | 47.30 | 49.68 | 273219 | 132098.72 | 8.28% |
| 2026-03-06 | 46.98 | 50.65 | 3.15 | 6.63% | 46.98 | 52.25 | 371003 | 189195.67 | 11.24% |
| 2026-03-05 | 48.70 | 47.50 | -0.91 | -1.88% | 46.55 | 49.00 | 143343 | 68245.20 | 4.34% |
| 2026-03-04 | 45.60 | 48.41 | 1.52 | 3.24% | 45.55 | 48.99 | 174488 | 83679.67 | 5.29% |
| 2026-03-03 | 52.09 | 46.89 | -5.21 | -10.00% | 46.89 | 52.09 | 237918 | 115642.99 | 7.21% |
| 2026-03-02 | 53.00 | 52.10 | -0.20 | -0.38% | 50.60 | 53.42 | 259116 | 134548.75 | 7.85% |
| 2026-02-27 | 53.02 | 52.30 | -0.90 | -1.69% | 51.60 | 55.52 | 290693 | 155143.62 | 8.81% |
| 2026-02-26 | 49.80 | 53.20 | 3.37 | 6.76% | 48.90 | 54.22 | 302120 | 156082.78 | 9.15% |
| 2026-02-25 | 51.15 | 49.83 | -1.32 | -2.58% | 49.60 | 51.66 | 172536 | 86796.84 | 5.23% |
| 2026-02-24 | 50.72 | 51.15 | -0.26 | -0.51% | 49.93 | 52.34 | 174316 | 89417.65 | 5.28% |
| 2026-02-13 | 49.88 | 51.41 | 1.70 | 3.42% | 49.00 | 52.80 | 273092 | 139797.03 | 8.27% |
| 2026-02-12 | 47.60 | 49.71 | 1.31 | 2.71% | 47.50 | 50.36 | 227775 | 112503.62 | 6.90% |
| 2026-02-11 | 51.50 | 48.40 | -3.27 | -6.33% | 48.39 | 51.65 | 288230 | 142614.81 | 8.73% |
| 2026-02-10 | 52.00 | 51.67 | -0.68 | -1.30% | 49.85 | 53.95 | 263149 | 136910.83 | 7.97% |
| 2026-02-09 | 53.66 | 52.35 | -0.94 | -1.76% | 51.83 | 54.50 | 258271 | 135821.14 | 7.82% |
| 2026-02-06 | 55.50 | 53.29 | -2.93 | -5.21% | 52.10 | 56.22 | 310986 | 166922.73 | 9.42% |
| 2026-02-05 | 51.00 | 56.22 | 3.21 | 6.06% | 51.00 | 58.31 | 482098 | 270497.53 | 14.60% |
| 2026-02-04 | 51.45 | 53.01 | 1.54 | 2.99% | 50.56 | 54.43 | 306162 | 160976.25 | 9.27% |
| 2026-02-03 | 50.50 | 51.47 | 2.48 | 5.06% | 49.50 | 52.98 | 256472 | 131835.80 | 7.77% |
| 2026-02-02 | 51.94 | 48.99 | -2.91 | -5.61% | 48.99 | 53.60 | 229761 | 115550.58 | 6.96% |
| 2026-01-30 | 54.00 | 51.90 | -1.76 | -3.28% | 50.68 | 54.66 | 257664 | 134300.53 | 7.80% |
| 2026-01-29 | 52.26 | 53.66 | 0.98 | 1.86% | 52.00 | 56.18 | 401720 | 219003.55 | 12.17% |
| 2026-01-28 | 54.19 | 52.68 | -0.44 | -0.83% | 51.12 | 54.56 | 349028 | 183759.39 | 10.57% |
| 2026-01-27 | 48.00 | 53.12 | 4.83 | 10.00% | 47.70 | 53.12 | 359723 | 180483.25 | 10.90% |
| 2026-01-26 | 52.04 | 48.29 | -5.36 | -9.99% | 48.29 | 52.66 | 380800 | 189619.22 | 11.53% |
| 2026-01-23 | 55.25 | 53.65 | 0.29 | 0.54% | 52.68 | 55.96 | 555441 | 301437.62 | 16.82% |
| 2026-01-22 | 48.49 | 53.36 | 4.85 | 10.00% | 48.49 | 53.36 | 312776 | 159844.50 | 9.47% |
| 2026-01-21 | 46.00 | 48.51 | 2.29 | 4.95% | 45.11 | 50.80 | 611681 | 296734.50 | 18.53% |
| 2026-01-20 | 46.20 | 46.22 | 4.20 | 10.00% | 45.50 | 46.22 | 161653 | 74678.85 | 4.90% |
| 2026-01-19 | 37.70 | 42.02 | 3.82 | 10.00% | 37.53 | 42.02 | 262704 | 106482.15 | 7.96% |
| 2026-01-16 | 39.56 | 38.20 | -1.35 | -3.41% | 38.10 | 39.90 | 215342 | 83415.75 | 6.52% |
| 2026-01-15 | 40.29 | 39.55 | -0.77 | -1.91% | 38.35 | 40.65 | 307510 | 120690.69 | 9.31% |
| 2026-01-14 | 39.00 | 40.32 | -0.58 | -1.42% | 38.52 | 43.60 | 446710 | 182003.97 | 13.53% |
| 2026-01-13 | 44.07 | 40.90 | -4.54 | -9.99% | 40.90 | 44.07 | 183226 | 75425.61 | 5.55% |
| 2026-01-12 | 45.15 | 45.44 | 1.04 | 2.34% | 42.80 | 47.10 | 389418 | 175426.88 | 11.80% |
| 2026-01-09 | 41.70 | 44.40 | 2.67 | 6.40% | 41.69 | 45.90 | 470639 | 208759.81 | 14.26% |
| 2026-01-08 | 38.00 | 41.73 | 3.05 | 7.89% | 38.00 | 42.22 | 400613 | 163016.06 | 12.14% |
| 2026-01-07 | 37.71 | 38.68 | -0.18 | -0.46% | 36.98 | 39.45 | 370949 | 140632.11 | 11.24% |
| 2026-01-06 | 35.77 | 38.86 | 2.91 | 8.09% | 35.60 | 39.45 | 485048 | 182218.77 | 14.69% |
| 2026-01-05 | 37.10 | 35.95 | -1.15 | -3.10% | 34.60 | 37.13 | 426155 | 151361.80 | 12.91% |
| 2025-12-31 | 33.50 | 37.10 | 3.37 | 9.99% | 33.50 | 37.10 | 397946 | 141601.86 | 12.05% |
| 2025-12-30 | 34.89 | 33.73 | -1.65 | -4.66% | 33.40 | 35.10 | 330506 | 112829.16 | 10.01% |
| 2025-12-29 | 36.21 | 35.38 | -1.48 | -4.02% | 34.88 | 36.49 | 335427 | 118677.36 | 10.16% |
| 2025-12-26 | 36.28 | 36.86 | 0.34 | 0.93% | 35.37 | 38.00 | 562259 | 206291.44 | 17.03% |
| 2025-12-25 | 33.21 | 36.52 | 3.32 | 10.00% | 33.00 | 36.52 | 430133 | 152992.58 | 13.03% |
| 2025-12-24 | 31.87 | 33.20 | 0.75 | 2.31% | 31.86 | 34.41 | 315182 | 105304.16 | 9.55% |
| 2025-12-23 | 32.56 | 32.45 | -0.55 | -1.67% | 31.70 | 33.35 | 331120 | 107139.56 | 10.03% |
| 2025-12-22 | 31.45 | 33.00 | 1.64 | 5.23% | 31.38 | 33.65 | 579516 | 188362.72 | 17.55% |
| 2025-12-19 | 28.53 | 31.36 | 2.85 | 10.00% | 28.53 | 31.36 | 431535 | 131972.39 | 13.07% |
| 2025-12-18 | 28.23 | 28.51 | 0.13 | 0.46% | 28.21 | 29.18 | 131905 | 37887.40 | 4.00% |
| 2025-12-17 | 28.50 | 28.38 | -0.38 | -1.32% | 27.72 | 28.97 | 135631 | 38325.59 | 4.11% |
| 2025-12-16 | 28.94 | 28.76 | -0.44 | -1.51% | 27.90 | 29.20 | 164042 | 46917.41 | 4.97% |
| 2025-12-15 | 28.54 | 29.20 | 0.42 | 1.46% | 28.39 | 29.48 | 219540 | 63730.42 | 6.65% |
| 2025-12-12 | 28.41 | 28.78 | 0.24 | 0.84% | 28.24 | 29.38 | 222411 | 64086.69 | 6.74% |
| 2025-12-11 | 28.47 | 28.54 | 0.55 | 1.96% | 28.02 | 29.05 | 213105 | 60880.31 | 6.46% |
| 2025-12-10 | 27.50 | 27.99 | 0.35 | 1.27% | 27.48 | 28.48 | 101448 | 28355.10 | 3.07% |
| 2025-12-09 | 27.40 | 27.64 | -0.20 | -0.72% | 27.40 | 27.97 | 96244 | 26651.74 | 2.92% |
| 2025-12-08 | 27.29 | 27.84 | 0.86 | 3.19% | 27.25 | 29.08 | 217686 | 61374.25 | 6.59% |
| 2025-12-05 | 26.45 | 26.98 | 0.59 | 2.24% | 26.12 | 26.99 | 70956 | 18974.40 | 2.15% |
| 2025-12-04 | 25.95 | 26.39 | 0.36 | 1.38% | 25.88 | 26.70 | 55606 | 14672.92 | 1.68% |
| 2025-12-03 | 26.71 | 26.03 | -0.66 | -2.47% | 25.90 | 26.80 | 70583 | 18443.02 | 2.14% |
| 2025-12-02 | 27.06 | 26.69 | -0.37 | -1.37% | 26.65 | 27.06 | 41467 | 11092.92 | 1.26% |
| 2025-12-01 | 26.98 | 27.06 | 0.28 | 1.05% | 26.91 | 27.26 | 56134 | 15210.40 | 1.70% |
| 2025-11-28 | 26.85 | 26.78 | 0.12 | 0.45% | 26.43 | 26.90 | 44480 | 11854.57 | 1.35% |
| 2025-11-27 | 26.76 | 26.66 | -0.07 | -0.26% | 26.60 | 26.85 | 42195 | 11273.26 | 1.28% |
| 2025-11-26 | 27.47 | 26.73 | -0.71 | -2.59% | 26.67 | 27.47 | 80660 | 21664.71 | 2.44% |
| 2025-11-25 | 27.70 | 27.44 | -0.18 | -0.65% | 27.21 | 27.70 | 88785 | 24329.54 | 2.69% |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
