航天动力 (600343) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	34.57	34.78	0.26	0.75%	34.55	35.53	377843	132419	5.92%
2026-04-30	33.18	34.52	1.26	3.79%	33.00	35.08	357352	123158	5.60%
2026-04-29	32.50	33.26	0.42	1.28%	32.41	33.79	268125	89290	4.20%
2026-04-28	34.45	32.84	-1.38	-4.03%	32.38	34.48	334292	110259	5.24%
2026-04-27	34.60	34.22	-0.79	-2.26%	33.99	35.00	273802	94248	4.29%
2026-04-24	36.10	35.01	-1.37	-3.77%	34.80	36.47	345513	122420	5.41%
2026-04-23	37.88	36.38	-2.02	-5.26%	36.03	38.20	555886	205592	8.71%
2026-04-22	35.60	38.40	1.78	4.86%	34.89	38.88	804100	296861	12.60%
2026-04-21	37.41	36.62	-0.77	-2.06%	35.99	37.62	593610	217587	9.30%
2026-04-20	35.67	37.39	1.72	4.82%	35.30	37.87	789913	292466	12.38%
2026-04-17	35.28	35.67	0.39	1.11%	34.52	35.85	484285	170879	7.59%
2026-04-16	35.00	35.28	0.35	1.00%	34.50	35.80	515503	181300	8.08%
2026-04-15	33.97	34.93	0.96	2.83%	33.97	35.84	881652	309038	13.81%
2026-04-14	31.90	33.97	2.16	6.79%	31.36	34.99	1028716	347026	16.12%
2026-04-13	31.99	31.81	-0.19	-0.59%	31.67	32.63	229954	73716	3.60%
2026-04-10	32.80	32.00	-0.58	-1.78%	31.96	33.39	309471	100659	4.85%
2026-04-09	32.32	32.58	-0.45	-1.36%	31.83	33.20	303173	98626	4.75%
2026-04-08	32.10	33.03	1.60	5.09%	31.85	33.86	491597	162145	7.70%
2026-04-07	31.15	31.43	0.02	0.06%	30.56	31.60	298737	92928	4.68%
2026-04-03	32.50	31.41	-0.95	-2.94%	30.74	33.20	425654	134870	6.67%
2026-04-02	32.94	32.36	-0.85	-2.56%	32.01	33.60	397791	130103	6.23%
2026-04-01	34.35	33.21	-1.17	-3.40%	32.60	34.72	709047	236429	11.11%
2026-03-31	32.58	34.38	1.80	5.52%	32.58	35.75	1294979	443557	20.29%
2026-03-30	29.58	32.58	2.96	9.99%	29.49	32.58	626662	201444	9.82%
2026-03-27	28.60	29.62	0.00	0.00%	28.41	29.90	235502	69032	3.69%
2026-03-26	30.66	29.62	-0.58	-1.92%	29.20	30.80	320659	95559	5.02%
2026-03-25	30.40	30.20	-0.22	-0.72%	30.00	31.00	248071	75482	3.89%
2026-03-24	30.46	30.42	0.59	1.98%	29.03	30.92	290075	87167	4.55%
2026-03-23	29.81	29.83	-0.67	-2.20%	29.43	31.80	322786	98421	5.06%
2026-03-20	31.86	30.50	-1.36	-4.27%	30.30	31.95	267620	83127	4.19%
2026-03-19	30.81	31.86	0.34	1.08%	30.72	32.98	387873	123331	6.08%
2026-03-18	30.30	31.52	1.22	4.03%	30.00	31.90	325935	101176	5.11%
2026-03-17	31.79	30.30	-1.29	-4.08%	30.24	32.04	248086	76789	3.89%
2026-03-16	32.05	31.59	-0.73	-2.26%	30.90	32.19	297900	93755	4.67%
2026-03-13	34.00	32.32	-1.94	-5.66%	32.20	34.25	356794	117747	5.59%
2026-03-12	35.60	34.26	-1.56	-4.36%	33.88	35.69	441053	152113	6.91%
2026-03-11	35.39	35.82	0.64	1.82%	34.60	36.95	651778	233185	10.21%
2026-03-10	35.00	35.18	0.77	2.24%	34.75	36.33	405044	143105	6.35%
2026-03-09	34.09	34.41	-0.74	-2.11%	33.72	35.20	374744	128361	5.87%
2026-03-06	34.34	35.15	0.12	0.34%	34.31	36.39	543900	193338	8.52%
2026-03-05	35.15	35.03	0.34	0.98%	33.85	36.05	525535	182043	8.23%
2026-03-04	32.01	34.69	1.41	4.24%	32.01	36.25	603008	211402	9.45%
2026-03-03	36.32	33.28	-3.70	-10.01%	33.28	36.89	652658	224459	10.23%
2026-03-02	37.80	36.98	-0.52	-1.39%	36.00	38.83	874976	327515	13.71%
2026-02-27	36.79	37.50	1.36	3.76%	36.50	39.14	1027565	387554	16.10%
2026-02-26	32.80	36.14	3.29	10.02%	32.43	36.14	940857	331985	14.74%
2026-02-25	32.04	32.85	0.80	2.50%	31.51	33.25	387910	126618	6.08%
2026-02-24	31.80	32.05	0.50	1.58%	31.80	33.04	326206	105624	5.11%
2026-02-13	32.10	31.55	-0.70	-2.17%	31.52	32.87	329971	105504	5.17%
2026-02-12	33.01	32.25	-1.64	-4.84%	32.01	33.28	509868	165150	7.99%
2026-02-11	36.03	33.89	-2.22	-6.15%	33.88	37.18	702850	247678	11.01%
2026-02-10	36.68	36.11	-0.59	-1.61%	33.50	37.26	848172	298487	13.29%
2026-02-09	35.11	36.70	2.38	6.93%	34.76	37.75	899068	328396	14.09%
2026-02-06	35.00	34.32	-1.63	-4.53%	34.20	36.02	417835	145994	6.55%
2026-02-05	34.60	35.95	0.49	1.38%	34.20	36.99	491133	174765	7.70%
2026-02-04	36.93	35.46	-1.79	-4.81%	34.96	37.77	674144	244015	10.56%
2026-02-03	37.00	37.25	0.74	2.03%	34.00	38.51	829347	305820	12.99%
2026-02-02	37.21	36.51	0.14	0.38%	36.50	39.39	647245	243603	10.14%
2026-01-30	35.14	36.37	0.57	1.59%	35.10	38.00	634319	232539	9.94%
2026-01-29	34.21	35.80	1.54	4.50%	34.16	36.58	589124	209939	9.23%
2026-01-28	34.50	34.26	0.12	0.35%	33.03	35.69	492717	169907	7.72%
2026-01-27	32.00	34.14	1.67	5.14%	31.50	34.34	530046	176036	8.31%