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
2026-06-23	34.99	33.85	-1.45	-4.11%	33.58	34.99	87606	29914	2.65%
2026-06-22	34.69	35.30	0.18	0.51%	34.23	36.30	125146	43882	3.79%
2026-06-18	34.29	35.12	0.59	1.71%	33.50	35.50	111222	38709	3.37%
2026-06-17	34.53	34.53	-0.07	-0.20%	34.03	35.06	99870	34465	3.03%
2026-06-16	35.25	34.60	-0.81	-2.29%	34.39	35.59	138321	48179	4.19%
2026-06-15	34.16	35.41	0.40	1.14%	33.92	36.09	271703	95681	8.23%
2026-06-12	32.31	35.01	3.18	9.99%	32.06	35.01	136492	47142	4.13%
2026-06-11	30.51	31.83	1.13	3.68%	30.23	32.33	145989	46000	4.42%
2026-06-10	31.30	30.70	-0.80	-2.54%	30.27	31.95	76360	23582	2.31%
2026-06-09	31.85	31.50	0.27	0.86%	30.92	31.85	78255	24568	2.37%
2026-06-08	32.31	31.23	-2.56	-7.58%	30.78	33.46	120983	38547	3.66%
2026-06-05	34.19	33.79	-0.38	-1.11%	33.42	34.49	100326	33982	3.04%
2026-06-04	33.55	34.17	0.28	0.83%	33.00	34.34	104838	35317	3.18%
2026-06-03	33.73	33.89	0.17	0.50%	33.26	34.53	89235	30170	2.70%
2026-06-02	34.92	33.72	-1.20	-3.44%	32.57	35.09	149449	50038	4.53%
2026-06-01	36.42	34.92	-0.71	-1.99%	34.87	36.90	116692	41416	3.53%
2026-05-29	37.94	35.63	-2.31	-6.09%	35.63	38.19	116998	42940	3.54%
2026-05-28	38.12	37.94	0.24	0.64%	37.76	39.10	108219	41426	3.28%
2026-05-27	40.47	37.70	-2.87	-7.07%	37.59	40.88	173028	66584	5.24%
2026-05-26	41.99	40.57	-1.69	-4.00%	40.18	42.79	128455	52738	3.89%
2026-05-25	44.01	42.26	-1.31	-3.01%	42.01	44.63	136288	58563	4.13%
2026-05-22	44.11	43.57	-0.49	-1.11%	42.99	44.80	150481	65760	4.56%
2026-05-21	43.50	44.06	0.82	1.90%	43.03	47.53	240085	108842	7.27%
2026-05-20	41.74	43.24	1.18	2.81%	41.64	44.81	217133	94851	6.58%
2026-05-19	41.87	42.06	0.06	0.14%	40.88	42.34	107458	44599	3.26%
2026-05-18	41.50	42.00	0.34	0.82%	41.20	43.30	104760	44385	3.17%
2026-05-15	41.95	41.66	-0.23	-0.55%	41.32	44.46	158851	67933	4.81%
2026-05-14	44.40	41.89	-2.68	-6.01%	41.89	44.40	148117	63622	4.49%
2026-05-13	42.35	44.57	1.82	4.26%	41.99	45.70	279700	123900	8.47%
2026-05-12	43.98	42.75	-1.29	-2.93%	42.47	44.09	196046	83959	5.94%
2026-05-11	44.00	44.04	1.47	3.45%	43.00	44.50	384256	167856	11.64%
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%