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
2025-04-03	11.22	11.20	-0.13	-1.15%	11.08	11.45	76041	8550	1.19%
2025-04-02	11.51	11.33	-0.32	-2.75%	11.32	11.65	149717	17115	2.35%
2025-04-01	11.00	11.65	0.75	6.88%	10.99	11.99	285781	33361	4.48%
2025-03-31	11.01	10.90	-0.18	-1.62%	10.65	11.06	86076	9308	1.35%
2025-03-28	11.21	11.08	-0.13	-1.16%	11.06	11.30	66160	7372	1.04%
2025-03-27	11.52	11.21	-0.31	-2.69%	11.12	11.55	88600	9990	1.39%
2025-03-26	11.61	11.52	-0.09	-0.78%	11.44	11.69	53758	6211	0.84%
2025-03-25	11.33	11.61	0.28	2.47%	11.25	11.97	139365	16254	2.18%
2025-03-24	11.89	11.33	-0.56	-4.71%	11.05	11.89	160168	18327	2.51%
2025-03-21	11.90	11.89	-0.04	-0.34%	11.79	12.04	98891	11769	1.55%
2025-03-20	11.90	11.93	0.02	0.17%	11.82	12.05	95257	11378	1.49%
2025-03-19	11.87	11.91	0.13	1.10%	11.76	11.96	84764	10058	1.33%
2025-03-18	11.91	11.78	-0.10	-0.84%	11.67	11.93	100305	11821	1.57%
2025-03-17	11.86	11.88	0.01	0.08%	11.74	12.20	137028	16398	2.15%
2025-03-14	12.12	11.87	-0.16	-1.33%	11.78	12.17	124652	14843	1.95%
2025-03-13	12.02	12.03	0.06	0.50%	11.67	12.15	154623	18440	2.42%
2025-03-12	12.23	11.97	-0.13	-1.07%	11.92	12.39	163805	19810	2.57%
2025-03-11	11.68	12.10	0.35	2.98%	11.63	12.21	230940	27694	3.62%
2025-03-10	11.58	11.75	0.05	0.43%	11.58	12.17	189841	22579	2.97%
2025-03-07	11.80	11.70	0.02	0.17%	11.60	12.26	327784	39013	5.14%
2025-03-06	11.50	11.68	0.24	2.10%	11.23	11.93	414436	48041	6.49%
2025-03-05	10.38	11.44	1.04	10.00%	10.28	11.44	374607	41367	5.87%
2025-03-04	10.08	10.40	0.39	3.90%	10.02	10.40	105789	10867	1.66%
2025-03-03	9.99	10.01	0.08	0.81%	9.93	10.19	84492	8519	1.32%
2025-02-28	10.25	9.93	-0.32	-3.12%	9.91	10.29	101436	10206	1.59%
2025-02-27	10.61	10.25	-0.36	-3.39%	10.17	10.63	107168	11092	1.68%
2025-02-26	10.65	10.61	0.00	0.00%	10.45	10.74	106729	11279	1.67%
2025-02-25	10.61	10.61	-0.10	-0.93%	10.55	10.77	97667	10410	1.53%
2025-02-24	10.86	10.71	-0.17	-1.56%	10.67	10.92	83548	8996	1.31%
2025-02-21	10.93	10.88	-0.05	-0.46%	10.78	11.00	62982	6863	0.99%
2025-02-20	10.67	10.93	0.29	2.73%	10.63	11.00	92218	10022	1.44%
2025-02-19	10.48	10.64	0.18	1.72%	10.46	10.71	60377	6385	0.95%
2025-02-18	10.85	10.46	-0.42	-3.86%	10.43	10.91	77472	8245	1.21%
2025-02-17	10.83	10.88	0.02	0.18%	10.76	11.02	74825	8139	1.17%
2025-02-14	10.83	10.86	0.02	0.18%	10.71	10.88	45285	4897	0.71%
2025-02-13	11.10	10.84	-0.29	-2.61%	10.84	11.20	58686	6437	0.92%
2025-02-12	11.00	11.13	0.11	1.00%	10.94	11.14	68331	7548	1.07%
2025-02-11	10.97	11.02	0.03	0.27%	10.86	11.10	85212	9364	1.34%
2025-02-10	10.82	10.99	0.17	1.57%	10.80	11.19	79004	8690	1.24%
2025-02-07	10.79	10.82	-0.04	-0.37%	10.68	10.95	77453	8388	1.21%
2025-02-06	10.68	10.86	0.13	1.21%	10.63	10.90	79998	8641	1.25%
2025-02-05	10.26	10.73	0.60	5.92%	10.14	10.80	133546	14188	2.09%
2025-01-27	10.22	10.13	-0.10	-0.98%	10.09	10.30	29473	2999	0.46%
2025-01-24	10.16	10.23	0.07	0.69%	10.01	10.25	43989	4452	0.69%
2025-01-23	10.43	10.16	-0.20	-1.93%	10.16	10.46	71106	7347	1.11%
2025-01-22	10.51	10.36	-0.23	-2.17%	10.24	10.57	44887	4641	0.70%
2025-01-21	10.50	10.59	0.09	0.86%	10.25	10.61	54920	5735	0.86%
2025-01-20	10.50	10.50	0.10	0.96%	10.32	10.57	36555	3827	0.57%
2025-01-17	10.48	10.40	-0.10	-0.95%	10.20	10.48	47647	4932	0.75%
2025-01-16	10.51	10.50	-0.01	-0.10%	10.40	10.64	40185	4236	0.63%
2025-01-15	10.69	10.51	-0.18	-1.68%	10.48	10.76	47329	5022	0.74%
2025-01-14	10.46	10.69	0.23	2.20%	10.44	10.73	57392	6112	0.90%
2025-01-13	10.31	10.46	-0.05	-0.48%	10.10	10.51	54951	5691	0.86%
2025-01-10	10.59	10.51	-0.10	-0.94%	10.40	10.67	58079	6121	0.91%
2025-01-09	10.27	10.61	0.33	3.21%	10.20	10.95	106276	11311	1.67%
2025-01-08	10.18	10.28	0.09	0.88%	9.94	10.44	64597	6569	1.01%
2025-01-07	9.91	10.19	0.28	2.83%	9.86	10.25	45022	4512	0.71%
2025-01-06	9.86	9.91	0.05	0.51%	9.60	10.11	49994	4962	0.78%
2025-01-03	10.25	9.86	-0.38	-3.71%	9.83	10.33	72083	7217	1.13%
2025-01-02	10.53	10.24	-0.26	-2.48%	10.15	10.64	72161	7506	1.13%
2024-12-31	10.65	10.50	-0.15	-1.41%	10.39	10.70	62952	6613	0.99%
2024-12-30	10.71	10.65	-0.06	-0.56%	10.35	10.85	69907	7421	1.10%
2024-12-27	10.68	10.71	0.25	2.39%	10.51	11.02	108767	11763	1.70%
2024-12-26	10.38	10.46	0.01	0.10%	10.38	10.60	48985	5153	0.77%
2024-12-25	10.65	10.45	-0.29	-2.70%	10.30	10.77	66923	7025	1.05%
2024-12-24	10.80	10.74	0.04	0.37%	10.50	10.91	67725	7240	1.06%