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
2026-06-18	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%
2026-05-13	38.30	40.12	1.62	4.21%	37.81	40.50	701901	274798	11.00%
2026-05-12	38.26	38.50	0.31	0.81%	37.46	40.57	705247	275120	11.05%
2026-05-11	39.86	38.19	-0.29	-0.75%	37.85	39.90	887505	342859	13.91%
2026-05-08	34.88	38.48	3.50	10.01%	34.58	38.48	685933	254141	10.75%
2026-05-07	35.00	34.98	0.20	0.58%	34.40	35.09	329100	114284	5.16%
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%