航发动力(600893)股票行情
航发动力(600893)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 |
|---|
| 2025-06-13 | 36.29 | 36.15 | 0.11 | 0.31% | 35.80 | 36.48 | 245232 | 88542.51 | 0.92% |
| 2025-06-12 | 35.77 | 36.04 | 0.14 | 0.39% | 35.60 | 36.15 | 168683 | 60631.74 | 0.63% |
| 2025-06-11 | 35.48 | 35.90 | 0.57 | 1.61% | 35.15 | 35.99 | 157050 | 56036.80 | 0.59% |
| 2025-06-10 | 35.62 | 35.33 | -0.59 | -1.64% | 35.08 | 35.73 | 165613 | 58637.66 | 0.62% |
| 2025-06-09 | 35.60 | 35.92 | 0.67 | 1.90% | 35.55 | 36.54 | 349035 | 125877.90 | 1.31% |
| 2025-06-06 | 35.46 | 35.25 | -0.08 | -0.23% | 35.17 | 35.88 | 181356 | 64313.20 | 0.68% |
| 2025-06-05 | 35.09 | 35.33 | 0.23 | 0.66% | 34.68 | 35.84 | 258428 | 91177.60 | 0.97% |
| 2025-06-04 | 35.31 | 35.10 | -0.38 | -1.07% | 34.88 | 35.44 | 204821 | 71878.15 | 0.77% |
| 2025-06-03 | 36.04 | 35.48 | 0.02 | 0.06% | 35.15 | 36.62 | 372843 | 133463.69 | 1.40% |
| 2025-05-30 | 35.20 | 35.46 | 0.44 | 1.26% | 35.20 | 36.24 | 432297 | 154530.41 | 1.62% |
| 2025-05-29 | 33.70 | 35.02 | 1.35 | 4.01% | 33.49 | 35.55 | 307732 | 106300.34 | 1.15% |
| 2025-05-28 | 33.71 | 33.67 | -0.04 | -0.12% | 33.61 | 34.04 | 71547 | 24178.76 | 0.27% |
| 2025-05-27 | 33.96 | 33.71 | -0.32 | -0.94% | 33.51 | 34.00 | 90416 | 30475.54 | 0.34% |
| 2025-05-26 | 33.87 | 34.03 | 0.13 | 0.38% | 33.70 | 34.14 | 71988 | 24467.76 | 0.27% |
| 2025-05-23 | 33.86 | 33.90 | -0.10 | -0.29% | 33.80 | 34.37 | 122436 | 41758.80 | 0.46% |
| 2025-05-22 | 34.19 | 34.00 | -0.28 | -0.82% | 33.95 | 34.72 | 144220 | 49453.37 | 0.54% |
| 2025-05-21 | 34.08 | 34.28 | 0.22 | 0.65% | 33.86 | 34.69 | 150057 | 51497.19 | 0.56% |
| 2025-05-20 | 34.11 | 34.06 | -0.05 | -0.15% | 33.70 | 34.18 | 114753 | 38935.07 | 0.43% |
| 2025-05-19 | 33.99 | 34.11 | 0.32 | 0.95% | 33.69 | 34.25 | 138763 | 47247.71 | 0.52% |
| 2025-05-16 | 34.13 | 33.79 | -0.32 | -0.94% | 33.66 | 34.65 | 198850 | 67730.29 | 0.75% |
| 2025-05-15 | 34.40 | 34.11 | -0.36 | -1.04% | 34.06 | 34.77 | 151480 | 51994.93 | 0.57% |
| 2025-05-14 | 34.77 | 34.47 | -0.29 | -0.83% | 34.35 | 35.09 | 181274 | 62611.39 | 0.68% |
| 2025-05-13 | 35.94 | 34.76 | -1.14 | -3.18% | 34.72 | 35.94 | 325182 | 114359.66 | 1.22% |
| 2025-05-12 | 34.38 | 35.90 | 1.70 | 4.97% | 34.09 | 36.71 | 638138 | 228177.73 | 2.39% |
| 2025-05-09 | 35.02 | 34.20 | -0.98 | -2.79% | 34.10 | 35.02 | 252131 | 86679.01 | 0.95% |
| 2025-05-08 | 34.48 | 35.18 | 0.74 | 2.15% | 33.88 | 35.35 | 441693 | 153404.92 | 1.66% |
| 2025-05-07 | 34.00 | 34.44 | 1.17 | 3.52% | 33.53 | 35.12 | 437954 | 150284.92 | 1.64% |
| 2025-05-06 | 32.99 | 33.27 | 0.47 | 1.43% | 32.88 | 33.28 | 120132 | 39849.58 | 0.45% |
| 2025-04-30 | 32.30 | 32.80 | 0.03 | 0.09% | 32.13 | 32.86 | 137496 | 44920.49 | 0.52% |
| 2025-04-29 | 32.60 | 32.77 | -0.01 | -0.03% | 32.33 | 32.87 | 129183 | 42141.20 | 0.48% |
| 2025-04-28 | 33.38 | 32.78 | -0.63 | -1.89% | 32.60 | 33.38 | 150904 | 49656.57 | 0.57% |
| 2025-04-25 | 33.22 | 33.41 | 0.21 | 0.63% | 32.88 | 33.58 | 117087 | 38895.38 | 0.44% |
| 2025-04-24 | 33.70 | 33.20 | -0.56 | -1.66% | 33.11 | 33.70 | 140455 | 46841.92 | 0.53% |
| 2025-04-23 | 34.21 | 33.76 | -0.45 | -1.32% | 33.50 | 34.21 | 167932 | 56696.11 | 0.63% |
| 2025-04-22 | 34.12 | 34.21 | -0.02 | -0.06% | 33.98 | 34.60 | 130144 | 44627.36 | 0.49% |
| 2025-04-21 | 34.00 | 34.23 | 0.24 | 0.71% | 34.00 | 34.89 | 180572 | 62110.61 | 0.68% |
| 2025-04-18 | 34.05 | 33.99 | -0.31 | -0.90% | 33.76 | 34.23 | 106391 | 36126.39 | 0.40% |
| 2025-04-17 | 33.86 | 34.30 | 0.13 | 0.38% | 33.69 | 34.58 | 198123 | 67924.38 | 0.74% |
| 2025-04-16 | 34.90 | 34.17 | 0.46 | 1.36% | 33.60 | 35.03 | 244112 | 83248.20 | 0.92% |
| 2025-04-15 | 34.39 | 33.71 | -0.67 | -1.95% | 33.34 | 34.46 | 179889 | 60572.03 | 0.67% |
| 2025-04-14 | 34.03 | 34.38 | 0.20 | 0.59% | 34.01 | 34.80 | 214620 | 73824.88 | 0.81% |
| 2025-04-11 | 34.48 | 34.18 | -0.18 | -0.52% | 34.05 | 34.64 | 210760 | 72286.04 | 0.79% |
| 2025-04-10 | 34.42 | 34.36 | 0.06 | 0.17% | 33.58 | 34.55 | 341847 | 116966.95 | 1.28% |
| 2025-04-09 | 32.20 | 34.30 | 1.69 | 5.18% | 32.00 | 34.67 | 492822 | 166136.92 | 1.85% |
| 2025-04-08 | 31.68 | 32.61 | 0.91 | 2.87% | 31.65 | 32.72 | 324490 | 104024.34 | 1.22% |
| 2025-04-07 | 31.25 | 31.70 | -0.99 | -3.03% | 30.00 | 32.87 | 482779 | 153244.11 | 1.81% |
| 2025-04-03 | 32.53 | 32.69 | -0.40 | -1.21% | 32.41 | 33.07 | 338304 | 110699.73 | 1.27% |
| 2025-04-02 | 35.56 | 33.09 | -3.68 | -10.01% | 33.09 | 35.56 | 982398 | 327164.53 | 3.69% |
| 2025-04-01 | 36.42 | 36.77 | 0.56 | 1.55% | 36.38 | 37.20 | 153246 | 56316.79 | 0.58% |
| 2025-03-31 | 36.48 | 36.21 | -0.38 | -1.04% | 35.60 | 36.52 | 200293 | 72097.12 | 0.75% |
| 2025-03-28 | 36.69 | 36.59 | -0.11 | -0.30% | 36.43 | 36.85 | 88609 | 32436.99 | 0.33% |
| 2025-03-27 | 36.85 | 36.70 | -0.21 | -0.57% | 36.20 | 37.04 | 105171 | 38538.39 | 0.39% |
| 2025-03-26 | 36.89 | 36.91 | 0.05 | 0.14% | 36.70 | 37.19 | 108805 | 40191.66 | 0.41% |
| 2025-03-25 | 37.13 | 36.86 | -0.33 | -0.89% | 36.83 | 37.56 | 146684 | 54512.61 | 0.55% |
| 2025-03-24 | 37.50 | 37.19 | -0.35 | -0.93% | 36.63 | 37.69 | 188280 | 69789.15 | 0.71% |
| 2025-03-21 | 37.71 | 37.54 | -0.29 | -0.77% | 37.34 | 38.33 | 178251 | 67395.63 | 0.67% |
| 2025-03-20 | 38.00 | 37.83 | -0.17 | -0.45% | 37.68 | 38.66 | 195372 | 74375.93 | 0.73% |
| 2025-03-19 | 38.02 | 38.00 | -0.13 | -0.34% | 37.67 | 38.07 | 165731 | 62723.52 | 0.62% |
| 2025-03-18 | 38.33 | 38.13 | -0.23 | -0.60% | 37.95 | 38.46 | 135399 | 51663.86 | 0.51% |
| 2025-03-17 | 38.60 | 38.36 | -0.25 | -0.65% | 38.31 | 38.97 | 161794 | 62350.23 | 0.61% |
| 2025-03-14 | 38.80 | 38.61 | -0.06 | -0.16% | 37.89 | 38.86 | 265863 | 102079.51 | 1.00% |
| 2025-03-13 | 38.35 | 38.67 | 0.33 | 0.86% | 37.91 | 39.28 | 325406 | 125737.86 | 1.22% |
| 2025-03-12 | 38.91 | 38.34 | -0.36 | -0.93% | 38.29 | 39.25 | 259335 | 100252.31 | 0.97% |
| 2025-03-11 | 37.57 | 38.70 | 0.74 | 1.95% | 37.50 | 38.96 | 343856 | 132267.69 | 1.29% |
| 2025-03-10 | 37.91 | 37.96 | 0.05 | 0.13% | 37.70 | 38.62 | 315853 | 120450.33 | 1.19% |
| 2025-03-07 | 36.00 | 37.91 | 1.83 | 5.07% | 35.90 | 39.29 | 674209 | 254894.92 | 2.53% |
| 2025-03-06 | 36.02 | 36.08 | 0.08 | 0.22% | 35.67 | 36.23 | 208302 | 74857.81 | 0.78% |
| 2025-03-05 | 36.20 | 36.00 | -0.01 | -0.03% | 35.71 | 36.35 | 142738 | 51386.52 | 0.54% |
| 2025-03-04 | 35.75 | 36.01 | 0.63 | 1.78% | 35.52 | 36.35 | 248500 | 89607.56 | 0.93% |
| 2025-03-03 | 35.15 | 35.38 | 0.26 | 0.74% | 35.15 | 35.88 | 153538 | 54606.00 | 0.58% |
| 2025-02-28 | 35.82 | 35.12 | -0.64 | -1.79% | 35.12 | 36.10 | 205886 | 73187.84 | 0.77% |
| 2025-02-27 | 36.19 | 35.76 | -0.34 | -0.94% | 35.50 | 36.25 | 172415 | 61685.73 | 0.65% |
| 2025-02-26 | 36.12 | 36.10 | 0.00 | 0.00% | 35.90 | 36.47 | 188791 | 68155.27 | 0.71% |
| 2025-02-25 | 36.61 | 36.10 | -0.79 | -2.14% | 35.88 | 36.70 | 264821 | 95920.96 | 0.99% |
| 2025-02-24 | 36.88 | 36.89 | 0.03 | 0.08% | 36.52 | 37.34 | 180553 | 66702.26 | 0.68% |
| 2025-02-21 | 36.85 | 36.86 | -0.14 | -0.38% | 36.80 | 37.08 | 197652 | 72987.66 | 0.74% |
| 2025-02-20 | 37.00 | 37.00 | 0.00 | 0.00% | 36.42 | 37.24 | 147381 | 54401.79 | 0.55% |
| 2025-02-19 | 36.60 | 37.00 | 0.15 | 0.41% | 36.60 | 37.15 | 146499 | 54003.58 | 0.55% |
| 2025-02-18 | 37.68 | 36.85 | -0.85 | -2.25% | 36.75 | 37.72 | 221651 | 82428.83 | 0.83% |
| 2025-02-17 | 38.51 | 37.70 | -0.80 | -2.08% | 37.30 | 38.55 | 308365 | 116197.91 | 1.16% |
上证大盘股票行情在线 K线走势图
