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 |
|---|
| 2025-09-16 | 37.43 | 37.05 | -0.43 | -1.15% | 36.90 | 37.48 | 131625 | 48807.27 | 0.49% |
| 2025-09-15 | 37.75 | 37.48 | -0.34 | -0.90% | 37.41 | 38.12 | 124245 | 46808.54 | 0.47% |
| 2025-09-12 | 37.77 | 37.82 | 0.03 | 0.08% | 37.66 | 38.44 | 213034 | 80982.48 | 0.80% |
| 2025-09-11 | 37.12 | 37.79 | 0.61 | 1.64% | 36.91 | 38.26 | 248453 | 93276.05 | 0.93% |
| 2025-09-10 | 37.22 | 37.18 | -0.04 | -0.11% | 36.78 | 37.67 | 197607 | 73402.04 | 0.74% |
| 2025-09-09 | 37.54 | 37.22 | -0.36 | -0.96% | 37.09 | 38.10 | 162811 | 61129.61 | 0.61% |
| 2025-09-08 | 37.41 | 37.58 | 0.15 | 0.40% | 37.22 | 37.84 | 182110 | 68273.53 | 0.68% |
| 2025-09-05 | 37.24 | 37.43 | 0.19 | 0.51% | 36.91 | 37.66 | 200273 | 74772.62 | 0.75% |
| 2025-09-04 | 38.00 | 37.24 | -1.04 | -2.72% | 36.66 | 38.00 | 314726 | 116952.09 | 1.18% |
| 2025-09-03 | 39.68 | 38.28 | -1.46 | -3.67% | 37.80 | 40.10 | 462286 | 178529.64 | 1.73% |
| 2025-09-02 | 40.15 | 39.74 | -0.49 | -1.22% | 39.00 | 40.16 | 315053 | 124336.40 | 1.18% |
| 2025-09-01 | 40.39 | 40.23 | -0.14 | -0.35% | 39.36 | 40.61 | 381173 | 152291.00 | 1.43% |
| 2025-08-29 | 40.50 | 40.37 | 0.14 | 0.35% | 39.77 | 40.70 | 298329 | 120110.80 | 1.12% |
| 2025-08-28 | 39.51 | 40.23 | 0.57 | 1.44% | 38.81 | 40.28 | 303925 | 119997.45 | 1.14% |
| 2025-08-27 | 40.76 | 39.66 | -1.12 | -2.75% | 39.66 | 40.76 | 332651 | 134271.17 | 1.25% |
| 2025-08-26 | 41.45 | 40.78 | -0.67 | -1.62% | 40.50 | 41.45 | 268126 | 109545.10 | 1.01% |
| 2025-08-25 | 41.18 | 41.45 | 0.64 | 1.57% | 40.68 | 41.65 | 362049 | 149372.78 | 1.36% |
| 2025-08-22 | 39.68 | 40.81 | 1.13 | 2.85% | 39.31 | 40.83 | 357253 | 143115.12 | 1.34% |
| 2025-08-21 | 39.54 | 39.68 | 0.23 | 0.58% | 39.47 | 40.21 | 308080 | 122676.73 | 1.16% |
| 2025-08-20 | 39.00 | 39.45 | 0.44 | 1.13% | 38.87 | 39.75 | 242944 | 95589.22 | 0.91% |
| 2025-08-19 | 39.77 | 39.01 | -0.74 | -1.86% | 38.99 | 39.80 | 284280 | 111435.77 | 1.07% |
| 2025-08-18 | 39.70 | 39.75 | 0.31 | 0.79% | 39.70 | 40.24 | 264317 | 105591.02 | 0.99% |
| 2025-08-15 | 39.49 | 39.44 | -0.05 | -0.13% | 39.34 | 39.74 | 255028 | 100811.67 | 0.96% |
| 2025-08-14 | 40.81 | 39.49 | -1.30 | -3.19% | 39.25 | 40.90 | 385741 | 154118.22 | 1.45% |
| 2025-08-13 | 40.83 | 40.79 | -0.05 | -0.12% | 40.64 | 41.19 | 227968 | 93201.66 | 0.86% |
| 2025-08-12 | 41.51 | 40.84 | -0.67 | -1.61% | 40.50 | 41.54 | 262036 | 107199.47 | 0.98% |
| 2025-08-11 | 41.51 | 41.51 | 0.13 | 0.31% | 41.20 | 42.56 | 198377 | 82631.96 | 0.74% |
| 2025-08-08 | 41.60 | 41.38 | -0.31 | -0.74% | 41.33 | 41.84 | 119068 | 49416.74 | 0.45% |
| 2025-08-07 | 41.85 | 41.69 | -0.15 | -0.36% | 41.30 | 41.96 | 166607 | 69270.20 | 0.63% |
| 2025-08-06 | 41.25 | 41.84 | 0.59 | 1.43% | 41.22 | 42.50 | 286081 | 119909.53 | 1.07% |
| 2025-08-05 | 41.88 | 41.25 | -0.51 | -1.22% | 41.14 | 41.99 | 227477 | 94306.84 | 0.85% |
| 2025-08-04 | 41.23 | 41.76 | 0.50 | 1.21% | 41.23 | 42.42 | 255945 | 107190.00 | 0.96% |
| 2025-08-01 | 42.35 | 41.26 | -1.10 | -2.60% | 41.00 | 42.35 | 270562 | 112352.80 | 1.02% |
| 2025-07-31 | 42.25 | 42.36 | -0.12 | -0.28% | 41.66 | 42.93 | 368202 | 155482.09 | 1.38% |
| 2025-07-30 | 42.88 | 42.48 | -0.39 | -0.91% | 42.24 | 43.50 | 385508 | 164811.42 | 1.45% |
| 2025-07-29 | 41.57 | 42.87 | 1.10 | 2.63% | 41.31 | 43.08 | 421322 | 177670.59 | 1.58% |
| 2025-07-28 | 40.36 | 41.77 | 1.16 | 2.86% | 40.36 | 42.21 | 558654 | 231426.72 | 2.10% |
| 2025-07-25 | 39.80 | 40.61 | 0.62 | 1.55% | 39.49 | 41.30 | 431364 | 173843.64 | 1.62% |
| 2025-07-24 | 38.20 | 39.99 | 1.87 | 4.91% | 38.20 | 39.99 | 482826 | 190633.56 | 1.81% |
| 2025-07-23 | 38.72 | 38.12 | -0.74 | -1.90% | 38.04 | 38.81 | 221187 | 84772.80 | 0.83% |
| 2025-07-22 | 38.81 | 38.86 | -0.06 | -0.15% | 38.58 | 39.45 | 216083 | 84244.13 | 0.81% |
| 2025-07-21 | 39.00 | 38.92 | -0.21 | -0.54% | 38.75 | 39.54 | 239460 | 93486.05 | 0.90% |
| 2025-07-18 | 37.90 | 39.13 | 1.18 | 3.11% | 37.70 | 39.39 | 476901 | 184814.12 | 1.79% |
| 2025-07-17 | 36.70 | 37.95 | 1.25 | 3.41% | 36.69 | 38.00 | 342128 | 128409.97 | 1.28% |
| 2025-07-16 | 36.79 | 36.70 | -0.10 | -0.27% | 36.48 | 36.84 | 94712 | 34712.77 | 0.36% |
| 2025-07-15 | 36.42 | 36.80 | 0.15 | 0.41% | 36.21 | 36.80 | 188476 | 68772.68 | 0.71% |
| 2025-07-14 | 37.07 | 36.65 | -0.41 | -1.11% | 36.63 | 37.35 | 161983 | 59766.66 | 0.61% |
| 2025-07-11 | 36.71 | 37.06 | 0.36 | 0.98% | 36.60 | 37.39 | 190222 | 70624.08 | 0.71% |
| 2025-07-10 | 36.60 | 36.70 | -0.12 | -0.33% | 36.39 | 36.86 | 191876 | 70208.42 | 0.72% |
| 2025-07-09 | 37.48 | 36.82 | -0.55 | -1.47% | 36.75 | 37.76 | 250685 | 93505.36 | 0.94% |
| 2025-07-08 | 37.20 | 37.37 | 0.17 | 0.46% | 37.00 | 37.49 | 170718 | 63440.14 | 0.64% |
| 2025-07-07 | 37.16 | 37.20 | -0.07 | -0.19% | 36.83 | 37.64 | 184412 | 68802.94 | 0.69% |
| 2025-07-04 | 37.29 | 37.27 | 0.06 | 0.16% | 37.12 | 37.68 | 183994 | 68666.09 | 0.69% |
| 2025-07-03 | 37.15 | 37.21 | -0.09 | -0.24% | 37.10 | 37.66 | 139682 | 52041.17 | 0.52% |
| 2025-07-02 | 37.99 | 37.30 | -0.70 | -1.84% | 37.17 | 37.99 | 197471 | 73964.06 | 0.74% |
| 2025-07-01 | 38.54 | 38.00 | -0.54 | -1.40% | 37.75 | 38.55 | 267529 | 101603.13 | 1.00% |
| 2025-06-30 | 36.66 | 38.54 | 2.18 | 6.00% | 36.51 | 38.88 | 575972 | 219843.56 | 2.16% |
| 2025-06-27 | 36.27 | 36.36 | 0.24 | 0.66% | 36.16 | 36.85 | 201493 | 73520.31 | 0.76% |
| 2025-06-26 | 36.36 | 36.22 | -0.12 | -0.33% | 36.20 | 36.98 | 312204 | 114383.14 | 1.17% |
| 2025-06-25 | 35.26 | 36.34 | 1.08 | 3.06% | 35.14 | 36.56 | 356298 | 128483.51 | 1.34% |
| 2025-06-24 | 34.87 | 35.26 | 0.21 | 0.60% | 34.46 | 35.61 | 241373 | 84288.45 | 0.91% |
| 2025-06-23 | 34.80 | 35.05 | 0.25 | 0.72% | 34.68 | 35.23 | 99377 | 34737.21 | 0.37% |
| 2025-06-20 | 35.27 | 34.80 | -0.48 | -1.36% | 34.75 | 35.30 | 91556 | 32027.69 | 0.34% |
| 2025-06-19 | 35.48 | 35.28 | -0.43 | -1.20% | 34.95 | 35.48 | 179693 | 63241.31 | 0.67% |
| 2025-06-18 | 35.59 | 35.71 | 0.10 | 0.28% | 35.43 | 35.88 | 162442 | 57885.69 | 0.61% |
| 2025-06-17 | 35.75 | 35.61 | -0.13 | -0.36% | 35.35 | 35.92 | 145422 | 51735.37 | 0.55% |
| 2025-06-16 | 36.01 | 35.74 | -0.41 | -1.13% | 35.58 | 36.15 | 161140 | 57775.05 | 0.60% |
| 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% |
上证大盘股票行情在线 K线走势图
