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
2025-09-16	14.01	14.32	0.31	2.21%	13.88	14.40	125865	17830	1.97%
2025-09-15	14.19	14.01	-0.34	-2.37%	14.01	14.25	100853	14211	1.58%
2025-09-12	14.43	14.35	-0.13	-0.90%	14.31	14.53	105020	15119	1.65%
2025-09-11	14.30	14.48	0.25	1.76%	14.10	14.68	177117	25667	2.78%
2025-09-10	14.32	14.23	-0.20	-1.39%	14.20	14.51	113939	16298	1.79%
2025-09-09	14.20	14.43	0.21	1.48%	13.90	14.88	301755	43504	4.73%
2025-09-08	13.53	14.22	0.82	6.12%	13.28	14.43	267072	36943	4.18%
2025-09-05	13.40	13.40	-0.07	-0.52%	13.18	13.47	135619	18054	2.13%
2025-09-04	13.54	13.47	0.03	0.22%	13.15	13.77	167565	22649	2.63%
2025-09-03	14.25	13.44	-0.81	-5.68%	13.41	14.31	204317	28147	3.20%
2025-09-02	14.50	14.25	-0.26	-1.79%	13.87	14.56	225310	31758	3.53%
2025-09-01	15.03	14.51	-0.52	-3.46%	14.43	15.03	237408	34595	3.72%
2025-08-29	14.90	15.03	0.00	0.00%	14.75	15.08	175876	26264	2.76%
2025-08-28	14.64	15.03	0.47	3.23%	14.18	15.04	318785	47083	5.00%
2025-08-27	15.47	14.56	-0.92	-5.94%	14.48	15.60	337121	50812	5.28%
2025-08-26	15.58	15.48	-0.05	-0.32%	15.20	15.75	305104	47278	4.78%
2025-08-25	14.97	15.53	0.59	3.95%	14.86	15.57	482832	73906	7.57%
2025-08-22	14.95	14.94	0.09	0.61%	14.44	14.95	317899	46704	4.98%
2025-08-21	14.79	14.85	0.00	0.00%	14.71	15.01	181503	26984	2.84%
2025-08-20	14.75	14.85	0.09	0.61%	14.65	15.05	211721	31425	3.32%
2025-08-19	15.21	14.76	-0.45	-2.96%	14.71	15.21	276870	41179	4.34%
2025-08-18	14.98	15.21	0.12	0.80%	14.98	15.43	285166	43335	4.47%
2025-08-15	14.69	15.09	0.40	2.72%	14.57	15.56	414447	62576	6.49%
2025-08-14	15.47	14.69	-0.92	-5.89%	14.69	15.56	437167	65492	6.85%
2025-08-13	15.03	15.61	0.57	3.79%	14.97	16.12	494479	77432	7.75%
2025-08-12	15.68	15.04	-0.80	-5.05%	14.86	16.52	503243	77694	7.89%
2025-08-11	15.60	15.84	0.40	2.59%	15.45	16.16	379490	60208	5.95%
2025-08-08	15.30	15.44	0.06	0.39%	15.18	16.04	439575	68584	6.89%
2025-08-07	16.00	15.38	-0.89	-5.47%	15.25	16.03	488344	75832	7.65%
2025-08-06	15.90	16.27	0.21	1.31%	15.78	16.90	459853	74854	7.21%
2025-08-05	16.50	16.06	-0.60	-3.60%	15.85	16.50	479272	77219	7.51%
2025-08-04	15.52	16.66	0.89	5.64%	15.52	16.70	596477	97055	9.35%
2025-08-01	15.00	15.77	0.85	5.70%	14.27	16.00	680003	103533	10.65%
2025-07-31	14.61	14.92	0.14	0.95%	14.60	15.28	383242	57208	6.00%
2025-07-30	14.70	14.78	-0.08	-0.54%	14.49	15.52	594449	89319	9.31%
2025-07-29	14.85	14.86	0.01	0.07%	14.51	15.14	547543	80755	8.58%
2025-07-28	13.75	14.85	1.01	7.30%	13.75	15.22	687336	102948	10.77%
2025-07-25	13.58	13.84	0.25	1.84%	13.53	13.94	273783	37604	4.29%
2025-07-24	13.67	13.59	-0.09	-0.66%	13.47	13.74	244104	33109	3.82%
2025-07-23	13.65	13.68	-0.01	-0.07%	13.40	14.06	362994	49976	5.69%
2025-07-22	13.78	13.69	-0.26	-1.86%	13.60	14.04	339297	46715	5.32%
2025-07-21	13.81	13.95	0.14	1.01%	13.52	14.24	673179	92842	10.55%
2025-07-18	12.53	13.81	1.26	10.04%	12.45	13.81	537022	71896	8.41%
2025-07-17	12.31	12.55	0.25	2.03%	12.24	12.57	138855	17238	2.18%
2025-07-16	12.59	12.30	-0.27	-2.15%	12.29	12.61	157179	19515	2.46%
2025-07-15	12.74	12.57	-0.40	-3.08%	12.42	12.86	212691	26740	3.33%
2025-07-14	12.48	12.97	0.57	4.60%	12.41	13.03	302070	38563	4.73%
2025-07-11	12.54	12.40	-0.13	-1.04%	12.30	12.54	122974	15237	1.93%
2025-07-10	12.44	12.53	-0.05	-0.40%	12.31	12.62	161117	20038	2.52%
2025-07-09	12.80	12.58	-0.22	-1.72%	12.49	12.88	190082	24052	2.98%
2025-07-08	12.56	12.80	0.16	1.27%	12.46	13.00	206694	26318	3.24%
2025-07-07	12.82	12.64	-0.18	-1.40%	12.48	12.94	208204	26193	3.26%
2025-07-04	12.36	12.82	0.37	2.97%	12.27	13.35	468923	60273	7.35%
2025-07-03	12.19	12.45	0.43	3.58%	12.19	12.90	322979	40227	5.06%
2025-07-02	12.18	12.02	-0.21	-1.72%	11.96	12.19	130038	15689	2.04%
2025-07-01	12.46	12.23	-0.16	-1.29%	12.13	12.49	201059	24607	3.15%
2025-06-30	11.91	12.39	0.50	4.21%	11.91	12.41	255203	31290	4.00%
2025-06-27	11.88	11.89	0.02	0.17%	11.82	12.01	147113	17550	2.31%
2025-06-26	11.76	11.87	0.12	1.02%	11.76	12.03	209254	24916	3.28%
2025-06-25	11.44	11.75	0.31	2.71%	11.40	11.79	195706	22914	3.07%
2025-06-24	11.27	11.44	0.03	0.26%	11.23	11.48	138130	15704	2.16%
2025-06-23	10.99	11.41	0.43	3.92%	10.98	11.45	134020	15101	2.10%
2025-06-20	11.11	10.98	-0.19	-1.70%	10.94	11.18	101839	11226	1.60%
2025-06-19	11.38	11.17	-0.23	-2.02%	11.09	11.38	122397	13704	1.92%
2025-06-18	11.51	11.40	-0.11	-0.96%	11.40	11.59	108154	12410	1.69%
2025-06-17	11.45	11.51	0.05	0.44%	11.38	11.53	93882	10748	1.47%
2025-06-16	11.60	11.46	-0.08	-0.69%	11.35	11.63	97545	11189	1.53%
2025-06-13	11.65	11.54	-0.07	-0.60%	11.46	11.74	164787	19127	2.58%
2025-06-12	11.66	11.61	-0.08	-0.68%	11.56	11.72	91303	10604	1.43%
2025-06-11	11.70	11.69	-0.10	-0.85%	11.66	11.81	105317	12348	1.65%
2025-06-10	11.89	11.79	-0.13	-1.09%	11.60	12.04	180894	21295	2.83%
2025-06-09	11.78	11.92	0.13	1.10%	11.75	12.05	200545	23926	3.14%