航发科技 (600391) - 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
2026-05-08	38.54	42.57	3.87	10.00%	38.22	42.57	286840	118062	8.69%
2026-05-07	38.05	38.70	0.65	1.71%	37.69	39.20	121689	47051	3.69%
2026-05-06	36.99	38.05	0.86	2.31%	36.98	38.30	105658	40044	3.20%
2026-04-30	35.90	37.19	0.88	2.42%	35.90	38.58	145966	54709	4.42%
2026-04-29	35.30	36.31	1.19	3.39%	34.90	36.44	125644	44989	3.81%
2026-04-28	36.75	35.12	-1.63	-4.44%	35.01	36.93	154027	54847	4.67%
2026-04-27	37.50	36.75	-2.20	-5.65%	35.22	37.75	254720	92601	7.72%
2026-04-24	40.52	38.95	-1.75	-4.30%	38.82	40.87	143344	56343	4.34%
2026-04-23	40.82	40.70	0.30	0.74%	40.01	42.37	224368	92184	6.80%
2026-04-22	40.37	40.40	-0.54	-1.32%	39.78	40.45	130298	52257	3.95%
2026-04-21	41.95	40.94	-1.17	-2.78%	40.34	42.38	197132	80780	5.97%
2026-04-20	40.39	42.11	1.93	4.80%	39.90	43.17	278094	116498	8.42%
2026-04-17	39.73	40.18	0.43	1.08%	39.15	41.11	124981	50275	3.79%
2026-04-16	39.81	39.75	-0.05	-0.13%	39.25	39.98	80575	31861	2.44%
2026-04-15	40.63	39.80	-0.72	-1.78%	39.71	40.95	98282	39650	2.98%
2026-04-14	40.75	40.52	0.34	0.85%	39.92	41.28	91561	36919	2.77%
2026-04-13	40.00	40.18	-0.32	-0.79%	39.89	40.82	87232	35151	2.64%
2026-04-10	40.72	40.50	0.30	0.75%	40.36	41.52	108862	44440	3.30%
2026-04-09	39.83	40.20	-0.48	-1.18%	39.38	40.40	88531	35375	2.68%
2026-04-08	38.39	40.68	2.61	6.86%	38.39	40.83	139271	55579	4.22%
2026-04-07	39.90	38.07	-0.47	-1.22%	37.80	40.00	95701	36833	2.90%
2026-04-03	39.64	38.54	-0.98	-2.48%	38.33	39.99	69245	26945	2.10%
2026-04-02	39.40	39.52	-0.18	-0.45%	39.36	40.86	97187	38910	2.94%
2026-04-01	40.00	39.70	0.31	0.79%	39.14	40.37	86791	34390	2.63%
2026-03-31	40.50	39.39	-0.73	-1.82%	39.39	40.98	103390	41462	3.13%
2026-03-30	39.85	40.12	-0.03	-0.07%	39.81	40.60	112020	44967	3.39%
2026-03-27	38.88	40.15	0.65	1.65%	38.70	41.20	131314	52629	3.98%
2026-03-26	40.10	39.50	-0.35	-0.88%	39.02	41.00	104360	41574	3.16%
2026-03-25	38.99	39.85	1.27	3.29%	38.92	39.95	93139	36909	2.82%
2026-03-24	38.19	38.58	1.18	3.16%	37.57	38.68	141163	53924	4.28%
2026-03-23	38.84	37.40	-2.11	-5.34%	36.99	39.39	141928	54158	4.30%
2026-03-20	40.83	39.51	-1.16	-2.85%	39.45	41.38	99906	40211	3.03%
2026-03-19	41.71	40.67	-1.71	-4.03%	40.50	42.03	100152	41117	3.03%
2026-03-18	42.00	42.38	0.52	1.24%	41.56	42.42	94246	39641	2.85%
2026-03-17	43.57	41.86	-1.24	-2.88%	41.83	43.60	103991	44222	3.15%
2026-03-16	43.49	43.10	-0.40	-0.92%	42.16	43.76	140237	60075	4.25%
2026-03-13	44.00	43.50	-0.73	-1.65%	43.33	44.65	159012	69797	4.82%
2026-03-12	46.00	44.23	-2.02	-4.37%	43.66	46.51	234568	104677	7.11%
2026-03-11	49.80	46.25	-2.97	-6.03%	46.03	49.92	263117	123697	7.97%
2026-03-10	49.18	49.22	0.21	0.43%	49.06	51.20	153555	76459	4.65%
2026-03-09	48.85	49.01	-1.64	-3.24%	47.30	49.68	273219	132098	8.28%
2026-03-06	46.98	50.65	3.15	6.63%	46.98	52.25	371003	189195	11.24%
2026-03-05	48.70	47.50	-0.91	-1.88%	46.55	49.00	143343	68245	4.34%
2026-03-04	45.60	48.41	1.52	3.24%	45.55	48.99	174488	83679	5.29%
2026-03-03	52.09	46.89	-5.21	-10.00%	46.89	52.09	237918	115642	7.21%
2026-03-02	53.00	52.10	-0.20	-0.38%	50.60	53.42	259116	134548	7.85%
2026-02-27	53.02	52.30	-0.90	-1.69%	51.60	55.52	290693	155143	8.81%
2026-02-26	49.80	53.20	3.37	6.76%	48.90	54.22	302120	156082	9.15%
2026-02-25	51.15	49.83	-1.32	-2.58%	49.60	51.66	172536	86796	5.23%
2026-02-24	50.72	51.15	-0.26	-0.51%	49.93	52.34	174316	89417	5.28%
2026-02-13	49.88	51.41	1.70	3.42%	49.00	52.80	273092	139797	8.27%
2026-02-12	47.60	49.71	1.31	2.71%	47.50	50.36	227775	112503	6.90%
2026-02-11	51.50	48.40	-3.27	-6.33%	48.39	51.65	288230	142614	8.73%
2026-02-10	52.00	51.67	-0.68	-1.30%	49.85	53.95	263149	136910	7.97%
2026-02-09	53.66	52.35	-0.94	-1.76%	51.83	54.50	258271	135821	7.82%
2026-02-06	55.50	53.29	-2.93	-5.21%	52.10	56.22	310986	166922	9.42%
2026-02-05	51.00	56.22	3.21	6.06%	51.00	58.31	482098	270497	14.60%
2026-02-04	51.45	53.01	1.54	2.99%	50.56	54.43	306162	160976	9.27%
2026-02-03	50.50	51.47	2.48	5.06%	49.50	52.98	256472	131835	7.77%
2026-02-02	51.94	48.99	-2.91	-5.61%	48.99	53.60	229761	115550	6.96%
2026-01-30	54.00	51.90	-1.76	-3.28%	50.68	54.66	257664	134300	7.80%
2026-01-29	52.26	53.66	0.98	1.86%	52.00	56.18	401720	219003	12.17%