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
2026-08-21	18.07	18.31	0.27	1.50%	17.68	18.47	197345	35965	3.09%
2026-08-20	18.93	18.04	-0.55	-2.96%	17.94	18.97	319681	58224	5.01%
2026-08-19	21.00	18.59	-1.83	-8.96%	18.38	21.09	622082	118673	9.75%
2026-08-18	20.57	20.42	-0.15	-0.73%	20.13	20.72	164709	33533	2.58%
2026-08-17	20.00	20.57	0.71	3.58%	19.85	20.59	171279	34661	2.68%
2026-08-14	19.72	19.86	0.20	1.02%	19.35	19.90	159408	31315	2.50%
2026-08-13	20.42	19.66	-0.36	-1.80%	19.66	20.44	198366	39763	3.11%
2026-08-12	19.58	20.02	0.44	2.25%	19.40	20.25	242909	48350	3.81%
2026-08-11	19.58	19.58	-1.12	-5.41%	19.36	19.99	366367	72164	5.74%
2026-08-10	20.38	20.70	0.42	2.07%	19.72	20.80	336408	68535	5.27%
2026-08-07	19.60	20.28	0.72	3.68%	19.26	20.40	337763	66882	5.29%
2026-08-06	18.91	19.56	0.55	2.89%	18.80	19.87	344644	67202	5.40%
2026-08-05	18.70	19.01	0.37	1.98%	18.70	19.16	240820	45627	3.77%
2026-08-04	18.19	18.64	0.58	3.21%	18.03	18.68	225851	41645	3.54%
2026-08-03	17.52	18.06	0.58	3.32%	17.48	18.25	228834	41017	3.59%
2026-07-31	17.20	17.48	0.65	3.86%	17.18	17.79	280051	49171	4.39%
2026-07-30	17.53	16.83	-0.87	-4.92%	16.71	17.71	243331	41632	3.81%
2026-07-29	17.59	17.70	0.21	1.20%	16.96	17.85	246463	42936	3.86%
2026-07-28	18.15	17.49	-0.66	-3.64%	17.45	18.45	257960	45973	4.04%
2026-07-27	17.20	18.15	0.95	5.52%	17.08	18.34	405365	72404	6.35%
2026-07-24	18.15	17.20	-1.48	-7.92%	17.20	19.33	549933	100290	8.62%
2026-07-23	16.78	18.68	1.70	10.01%	16.71	18.68	528182	95030	8.28%
2026-07-22	17.10	16.98	-0.42	-2.41%	16.82	17.84	375936	64887	5.89%
2026-07-21	16.90	17.40	0.08	0.46%	15.71	17.95	525593	89523	8.24%
2026-07-20	17.75	17.32	-0.43	-2.42%	16.01	18.07	462862	78471	7.25%
2026-07-17	19.03	17.75	-1.50	-7.79%	17.48	19.27	368189	66972	5.77%
2026-07-16	19.85	19.25	-0.96	-4.75%	19.02	20.18	352419	68964	5.52%
2026-07-15	21.01	20.21	-2.25	-10.02%	20.21	21.76	481987	100023	7.55%
2026-07-14	23.26	22.46	-2.49	-9.98%	22.46	23.60	123484	27911	1.93%
2026-07-13	27.03	24.95	-2.77	-9.99%	24.95	27.40	504012	127855	7.90%
2026-07-10	25.10	27.72	2.52	10.00%	24.35	27.72	420491	110549	6.59%
2026-07-09	23.66	25.20	1.54	6.51%	23.28	25.22	360251	87190	5.64%
2026-07-08	24.90	23.66	-1.29	-5.17%	23.66	25.29	291933	71196	4.57%
2026-07-07	25.86	24.95	-1.00	-3.85%	24.75	27.28	355595	91696	5.57%
2026-07-06	28.44	25.95	-2.07	-7.39%	25.73	28.80	518600	139420	8.13%
2026-07-03	28.17	28.02	0.02	0.07%	27.51	29.80	591586	168557	9.27%
2026-07-02	28.96	28.00	-1.46	-4.96%	27.79	30.23	587571	169691	9.21%
2026-07-01	27.50	29.46	1.44	5.14%	27.50	29.80	629412	182312	9.86%
2026-06-30	26.90	28.02	0.89	3.28%	26.41	28.44	669587	185579	10.49%
2026-06-29	26.48	27.13	0.86	3.27%	25.70	27.75	845019	227861	13.24%
2026-06-26	23.81	26.27	2.39	10.01%	23.06	26.27	618826	156625	9.70%
2026-06-25	24.40	23.88	-0.73	-2.97%	23.78	25.48	277074	67535	4.34%
2026-06-24	23.61	24.61	1.00	4.24%	22.86	24.93	341058	82309	5.34%
2026-06-23	24.10	23.61	-0.78	-3.20%	23.55	24.19	199017	47521	3.12%
2026-06-22	24.86	24.39	-0.49	-1.97%	23.19	24.86	336165	80411	5.27%
2026-06-18	24.22	24.88	0.38	1.55%	24.01	25.29	318854	79023	5.00%
2026-06-17	24.17	24.50	0.08	0.33%	24.12	25.15	288230	71064	4.52%
2026-06-16	24.70	24.42	0.13	0.54%	24.20	25.15	301371	74130	4.72%
2026-06-15	24.70	24.29	-0.79	-3.15%	24.08	24.83	422108	102814	6.61%
2026-06-12	24.08	25.08	1.48	6.27%	23.91	25.96	685490	174093	10.74%
2026-06-11	24.00	23.60	-0.77	-3.16%	23.35	24.18	288418	68121	4.52%
2026-06-10	24.81	24.37	-0.82	-3.26%	23.82	25.38	309880	75705	4.86%
2026-06-09	26.21	25.19	-1.01	-3.85%	24.52	26.21	343767	85845	5.39%
2026-06-08	25.00	26.20	0.34	1.31%	24.89	27.55	478421	126025	7.50%
2026-06-05	25.22	25.86	0.84	3.36%	24.68	26.41	393938	101582	6.17%
2026-06-04	25.65	25.02	-0.78	-3.02%	24.89	25.75	188745	47417	2.96%
2026-06-03	25.27	25.80	0.47	1.86%	25.00	26.78	320243	82711	5.02%
2026-06-02	26.00	25.33	-0.39	-1.52%	24.31	26.08	282199	70537	4.42%
2026-06-01	26.15	25.72	-0.43	-1.64%	25.70	26.59	206445	53907	3.23%
2026-05-29	27.92	26.15	-2.00	-7.10%	25.96	27.92	354061	94202	5.55%
2026-05-28	27.90	28.15	0.08	0.29%	27.47	28.71	314736	88417	4.93%
2026-05-27	29.88	28.07	-1.79	-5.99%	27.88	30.02	402305	115771	6.30%
2026-05-26	32.50	29.86	-2.98	-9.07%	29.56	32.52	466357	140891	7.31%
2026-05-25	32.90	32.84	0.41	1.26%	32.42	33.75	233556	77046	3.66%
2026-05-22	32.51	32.43	-0.07	-0.22%	31.98	32.81	209943	67934	3.29%
2026-05-21	33.72	32.50	-1.13	-3.36%	32.44	34.18	282528	94633	4.43%
2026-05-20	34.23	33.63	-1.04	-3.00%	33.30	34.39	268993	90777	4.21%
2026-05-19	34.98	34.67	-0.73	-2.06%	33.80	34.98	313431	107409	4.91%
2026-05-18	34.89	35.40	0.13	0.37%	34.83	36.39	311126	110783	4.88%
2026-05-15	36.05	35.27	-1.44	-3.92%	35.25	37.08	363276	129555	5.69%
2026-05-14	39.85	36.71	-3.41	-8.50%	36.50	39.85	586742	222680	9.19%