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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-14 | 39.00 | 38.50 | -0.60 | -1.53% | 38.30 | 39.30 | 139454 | 53815.35 | 0.52% |
| 2025-02-13 | 38.48 | 39.10 | 0.70 | 1.82% | 38.41 | 39.79 | 251859 | 98825.09 | 0.95% |
| 2025-02-12 | 38.12 | 38.40 | 0.12 | 0.31% | 38.00 | 38.42 | 80724 | 30854.91 | 0.30% |
| 2025-02-11 | 38.78 | 38.28 | -0.50 | -1.29% | 38.00 | 38.87 | 127261 | 48674.70 | 0.48% |
| 2025-02-10 | 38.82 | 38.78 | -0.05 | -0.13% | 38.59 | 38.98 | 98616 | 38263.92 | 0.37% |
| 2025-02-07 | 39.07 | 38.83 | -0.20 | -0.51% | 38.50 | 39.18 | 134499 | 52334.61 | 0.50% |
| 2025-02-06 | 37.97 | 39.03 | 1.09 | 2.87% | 37.66 | 39.05 | 133343 | 51525.59 | 0.50% |
| 2025-02-05 | 37.45 | 37.94 | 0.60 | 1.61% | 37.24 | 38.10 | 105415 | 39853.21 | 0.40% |
| 2025-01-27 | 37.33 | 37.34 | 0.01 | 0.03% | 37.32 | 37.86 | 81348 | 30588.69 | 0.31% |
| 2025-01-24 | 37.21 | 37.33 | 0.09 | 0.24% | 37.06 | 37.55 | 81242 | 30317.59 | 0.30% |
| 2025-01-23 | 37.82 | 37.24 | -0.37 | -0.98% | 37.20 | 38.19 | 117854 | 44271.48 | 0.44% |
| 2025-01-22 | 38.00 | 37.61 | -0.42 | -1.10% | 37.28 | 38.00 | 108820 | 40789.59 | 0.41% |
| 2025-01-21 | 38.98 | 38.03 | -0.84 | -2.16% | 37.88 | 38.99 | 118697 | 45455.67 | 0.45% |
| 2025-01-20 | 38.93 | 38.87 | -0.10 | -0.26% | 38.84 | 39.40 | 121227 | 47426.00 | 0.45% |
| 2025-01-17 | 38.09 | 38.97 | 0.71 | 1.86% | 38.09 | 39.37 | 148503 | 57584.52 | 0.56% |
| 2025-01-16 | 38.59 | 38.26 | -0.29 | -0.75% | 38.10 | 39.06 | 103624 | 39968.81 | 0.39% |
| 2025-01-15 | 39.00 | 38.55 | -0.54 | -1.38% | 38.33 | 39.15 | 102249 | 39598.53 | 0.38% |
| 2025-01-14 | 38.69 | 39.09 | 0.32 | 0.83% | 38.47 | 39.29 | 211121 | 82325.84 | 0.79% |
| 2025-01-13 | 38.00 | 38.77 | 0.19 | 0.49% | 37.88 | 39.22 | 95156 | 36803.12 | 0.36% |
| 2025-01-10 | 38.95 | 38.58 | -0.32 | -0.82% | 38.58 | 39.78 | 110985 | 43443.34 | 0.42% |
| 2025-01-09 | 37.66 | 38.90 | 1.19 | 3.16% | 37.31 | 39.36 | 175239 | 67371.40 | 0.66% |
| 2025-01-08 | 38.30 | 37.71 | -0.85 | -2.20% | 37.00 | 38.46 | 151493 | 57189.54 | 0.57% |
| 2025-01-07 | 38.27 | 38.56 | 0.32 | 0.84% | 37.92 | 38.60 | 87911 | 33743.10 | 0.33% |
| 2025-01-06 | 38.98 | 38.24 | -0.96 | -2.45% | 37.86 | 39.27 | 147557 | 56609.80 | 0.55% |
| 2025-01-03 | 40.28 | 39.20 | -1.09 | -2.71% | 38.89 | 40.44 | 170024 | 67106.19 | 0.64% |
| 2025-01-02 | 41.01 | 40.29 | -1.16 | -2.80% | 40.10 | 41.50 | 189214 | 77216.27 | 0.71% |
| 2024-12-31 | 40.86 | 41.45 | 0.60 | 1.47% | 40.39 | 41.80 | 285536 | 118150.46 | 1.07% |
| 2024-12-30 | 41.28 | 40.85 | -0.34 | -0.83% | 40.80 | 41.47 | 186831 | 76724.45 | 0.70% |
| 2024-12-27 | 42.69 | 41.19 | 0.30 | 0.73% | 40.91 | 42.88 | 382372 | 158938.94 | 1.43% |
| 2024-12-26 | 40.60 | 40.89 | 0.42 | 1.04% | 40.50 | 41.85 | 213444 | 88028.79 | 0.80% |
| 2024-12-25 | 39.70 | 40.47 | 0.72 | 1.81% | 39.50 | 40.60 | 139714 | 56036.74 | 0.52% |
| 2024-12-24 | 39.33 | 39.75 | 0.45 | 1.15% | 39.33 | 39.80 | 93331 | 37010.99 | 0.35% |
| 2024-12-23 | 39.99 | 39.30 | -0.73 | -1.82% | 39.22 | 40.28 | 146070 | 57943.02 | 0.55% |
| 2024-12-20 | 39.88 | 40.03 | 0.05 | 0.13% | 39.78 | 40.20 | 84488 | 33800.76 | 0.32% |
| 2024-12-19 | 39.65 | 39.98 | -0.04 | -0.10% | 39.36 | 40.05 | 74243 | 29557.63 | 0.28% |
| 2024-12-18 | 39.81 | 40.02 | 0.25 | 0.63% | 39.71 | 40.15 | 92719 | 37091.18 | 0.35% |
| 2024-12-17 | 39.83 | 39.77 | -0.14 | -0.35% | 39.61 | 40.29 | 81030 | 32380.98 | 0.30% |
| 2024-12-16 | 40.15 | 39.91 | -0.29 | -0.72% | 39.57 | 40.19 | 126693 | 50573.64 | 0.48% |
| 2024-12-13 | 40.95 | 40.20 | -1.03 | -2.50% | 39.90 | 40.99 | 196391 | 79130.89 | 0.74% |
| 2024-12-12 | 40.80 | 41.23 | 0.73 | 1.80% | 40.80 | 41.65 | 202689 | 83661.45 | 0.76% |
| 2024-12-11 | 40.60 | 40.50 | -0.18 | -0.44% | 40.13 | 40.67 | 99234 | 40072.63 | 0.37% |
| 2024-12-10 | 41.12 | 40.68 | 0.41 | 1.02% | 40.50 | 41.34 | 186930 | 76369.32 | 0.70% |
| 2024-12-09 | 41.41 | 40.27 | -1.48 | -3.54% | 40.00 | 41.57 | 263544 | 107167.88 | 0.99% |
| 2024-12-06 | 41.80 | 41.75 | -0.09 | -0.22% | 41.65 | 42.11 | 121739 | 50916.65 | 0.46% |
| 2024-12-05 | 41.17 | 41.84 | 0.48 | 1.16% | 41.00 | 42.08 | 118226 | 49181.62 | 0.44% |
| 2024-12-04 | 41.55 | 41.36 | -0.26 | -0.62% | 41.02 | 41.70 | 134108 | 55355.12 | 0.50% |
| 2024-12-03 | 41.81 | 41.62 | -0.18 | -0.43% | 41.13 | 41.88 | 144141 | 59802.27 | 0.54% |
| 2024-12-02 | 41.95 | 41.80 | -0.08 | -0.19% | 41.33 | 42.37 | 267623 | 111792.27 | 1.00% |
| 2024-11-29 | 40.91 | 41.88 | 0.91 | 2.22% | 40.84 | 42.11 | 167546 | 69745.62 | 0.63% |
| 2024-11-28 | 41.16 | 40.97 | -0.32 | -0.78% | 40.90 | 42.14 | 141124 | 58533.21 | 0.53% |
上证大盘股票行情在线 K线走势图
