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
2025-08-01	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%
2025-06-06	11.84	11.79	-0.04	-0.34%	11.77	12.12	183656	21869	2.88%
2025-06-05	11.85	11.83	-0.11	-0.92%	11.79	12.01	153009	18162	2.40%
2025-06-04	11.79	11.94	0.11	0.93%	11.77	12.39	199596	24020	3.13%
2025-06-03	11.88	11.83	0.00	0.00%	11.78	12.12	213108	25401	3.34%
2025-05-30	11.86	11.83	-0.04	-0.34%	11.62	11.99	182430	21546	2.86%
2025-05-29	11.49	11.87	0.36	3.13%	11.49	11.97	215984	25470	3.38%
2025-05-28	11.71	11.51	-0.25	-2.13%	11.48	11.80	193798	22552	3.04%
2025-05-27	11.94	11.76	-0.18	-1.51%	11.59	11.97	228261	26791	3.58%
2025-05-26	11.90	11.94	0.04	0.34%	11.69	12.00	174783	20769	2.74%
2025-05-23	11.80	11.90	0.09	0.76%	11.65	12.16	355485	42598	5.57%
2025-05-22	12.10	11.81	-0.61	-4.91%	11.77	12.42	501143	60510	7.85%
2025-05-21	13.16	12.42	-1.34	-9.74%	12.38	13.23	926386	116687	14.52%
2025-05-20	13.58	13.76	0.70	5.36%	13.20	14.37	1218390	171367	19.09%
2025-05-19	11.97	13.06	1.19	10.03%	11.90	13.06	286962	35554	4.50%
2025-05-16	11.70	11.87	0.15	1.28%	11.60	12.38	189248	22831	2.97%
2025-05-15	12.05	11.72	-0.31	-2.58%	11.69	12.15	123707	14609	1.94%
2025-05-14	11.98	12.03	0.08	0.67%	11.89	12.32	205887	25009	3.23%
2025-05-13	12.10	11.95	-0.12	-0.99%	11.90	12.52	234921	28526	3.68%
2025-05-12	11.61	12.07	0.38	3.25%	11.42	12.46	244358	29681	3.83%
2025-05-09	11.85	11.69	-0.12	-1.02%	11.48	11.91	144823	16885	2.27%
2025-05-08	11.47	11.81	0.33	2.87%	11.34	11.84	157179	18282	2.46%
2025-05-07	11.23	11.48	0.40	3.61%	11.12	11.62	172881	19746	2.71%
2025-05-06	10.91	11.08	0.16	1.47%	10.87	11.09	57047	6299	0.89%
2025-04-30	10.91	10.92	0.07	0.65%	10.85	11.05	41786	4572	0.65%
2025-04-29	10.80	10.85	0.00	0.00%	10.73	10.95	37339	4051	0.59%
2025-04-28	10.84	10.85	-0.07	-0.64%	10.80	10.95	44784	4857	0.70%
2025-04-25	11.13	10.92	-0.19	-1.71%	10.90	11.13	56074	6146	0.88%
2025-04-24	11.12	11.11	-0.07	-0.63%	10.96	11.21	56164	6229	0.88%