航发动力 (600893) - 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	42.35	41.26	-1.10	-2.60%	41.00	42.35	270562	112352	1.02%
2025-07-31	42.25	42.36	-0.12	-0.28%	41.66	42.93	368202	155482	1.38%
2025-07-30	42.88	42.48	-0.39	-0.91%	42.24	43.50	385508	164811	1.45%
2025-07-29	41.57	42.87	1.10	2.63%	41.31	43.08	421322	177670	1.58%
2025-07-28	40.36	41.77	1.16	2.86%	40.36	42.21	558654	231426	2.10%
2025-07-25	39.80	40.61	0.62	1.55%	39.49	41.30	431364	173843	1.62%
2025-07-24	38.20	39.99	1.87	4.91%	38.20	39.99	482826	190633	1.81%
2025-07-23	38.72	38.12	-0.74	-1.90%	38.04	38.81	221187	84772	0.83%
2025-07-22	38.81	38.86	-0.06	-0.15%	38.58	39.45	216083	84244	0.81%
2025-07-21	39.00	38.92	-0.21	-0.54%	38.75	39.54	239460	93486	0.90%
2025-07-18	37.90	39.13	1.18	3.11%	37.70	39.39	476901	184814	1.79%
2025-07-17	36.70	37.95	1.25	3.41%	36.69	38.00	342128	128409	1.28%
2025-07-16	36.79	36.70	-0.10	-0.27%	36.48	36.84	94712	34712	0.36%
2025-07-15	36.42	36.80	0.15	0.41%	36.21	36.80	188476	68772	0.71%
2025-07-14	37.07	36.65	-0.41	-1.11%	36.63	37.35	161983	59766	0.61%
2025-07-11	36.71	37.06	0.36	0.98%	36.60	37.39	190222	70624	0.71%
2025-07-10	36.60	36.70	-0.12	-0.33%	36.39	36.86	191876	70208	0.72%
2025-07-09	37.48	36.82	-0.55	-1.47%	36.75	37.76	250685	93505	0.94%
2025-07-08	37.20	37.37	0.17	0.46%	37.00	37.49	170718	63440	0.64%
2025-07-07	37.16	37.20	-0.07	-0.19%	36.83	37.64	184412	68802	0.69%
2025-07-04	37.29	37.27	0.06	0.16%	37.12	37.68	183994	68666	0.69%
2025-07-03	37.15	37.21	-0.09	-0.24%	37.10	37.66	139682	52041	0.52%
2025-07-02	37.99	37.30	-0.70	-1.84%	37.17	37.99	197471	73964	0.74%
2025-07-01	38.54	38.00	-0.54	-1.40%	37.75	38.55	267529	101603	1.00%
2025-06-30	36.66	38.54	2.18	6.00%	36.51	38.88	575972	219843	2.16%
2025-06-27	36.27	36.36	0.24	0.66%	36.16	36.85	201493	73520	0.76%
2025-06-26	36.36	36.22	-0.12	-0.33%	36.20	36.98	312204	114383	1.17%
2025-06-25	35.26	36.34	1.08	3.06%	35.14	36.56	356298	128483	1.34%
2025-06-24	34.87	35.26	0.21	0.60%	34.46	35.61	241373	84288	0.91%
2025-06-23	34.80	35.05	0.25	0.72%	34.68	35.23	99377	34737	0.37%
2025-06-20	35.27	34.80	-0.48	-1.36%	34.75	35.30	91556	32027	0.34%
2025-06-19	35.48	35.28	-0.43	-1.20%	34.95	35.48	179693	63241	0.67%
2025-06-18	35.59	35.71	0.10	0.28%	35.43	35.88	162442	57885	0.61%
2025-06-17	35.75	35.61	-0.13	-0.36%	35.35	35.92	145422	51735	0.55%
2025-06-16	36.01	35.74	-0.41	-1.13%	35.58	36.15	161140	57775	0.60%
2025-06-13	36.29	36.15	0.11	0.31%	35.80	36.48	245232	88542	0.92%
2025-06-12	35.77	36.04	0.14	0.39%	35.60	36.15	168683	60631	0.63%
2025-06-11	35.48	35.90	0.57	1.61%	35.15	35.99	157050	56036	0.59%
2025-06-10	35.62	35.33	-0.59	-1.64%	35.08	35.73	165613	58637	0.62%
2025-06-09	35.60	35.92	0.67	1.90%	35.55	36.54	349035	125877	1.31%
2025-06-06	35.46	35.25	-0.08	-0.23%	35.17	35.88	181356	64313	0.68%
2025-06-05	35.09	35.33	0.23	0.66%	34.68	35.84	258428	91177	0.97%
2025-06-04	35.31	35.10	-0.38	-1.07%	34.88	35.44	204821	71878	0.77%
2025-06-03	36.04	35.48	0.02	0.06%	35.15	36.62	372843	133463	1.40%
2025-05-30	35.20	35.46	0.44	1.26%	35.20	36.24	432297	154530	1.62%
2025-05-29	33.70	35.02	1.35	4.01%	33.49	35.55	307732	106300	1.15%
2025-05-28	33.71	33.67	-0.04	-0.12%	33.61	34.04	71547	24178	0.27%
2025-05-27	33.96	33.71	-0.32	-0.94%	33.51	34.00	90416	30475	0.34%
2025-05-26	33.87	34.03	0.13	0.38%	33.70	34.14	71988	24467	0.27%
2025-05-23	33.86	33.90	-0.10	-0.29%	33.80	34.37	122436	41758	0.46%
2025-05-22	34.19	34.00	-0.28	-0.82%	33.95	34.72	144220	49453	0.54%
2025-05-21	34.08	34.28	0.22	0.65%	33.86	34.69	150057	51497	0.56%
2025-05-20	34.11	34.06	-0.05	-0.15%	33.70	34.18	114753	38935	0.43%
2025-05-19	33.99	34.11	0.32	0.95%	33.69	34.25	138763	47247	0.52%
2025-05-16	34.13	33.79	-0.32	-0.94%	33.66	34.65	198850	67730	0.75%
2025-05-15	34.40	34.11	-0.36	-1.04%	34.06	34.77	151480	51994	0.57%
2025-05-14	34.77	34.47	-0.29	-0.83%	34.35	35.09	181274	62611	0.68%
2025-05-13	35.94	34.76	-1.14	-3.18%	34.72	35.94	325182	114359	1.22%
2025-05-12	34.38	35.90	1.70	4.97%	34.09	36.71	638138	228177	2.39%
2025-05-09	35.02	34.20	-0.98	-2.79%	34.10	35.02	252131	86679	0.95%
2025-05-08	34.48	35.18	0.74	2.15%	33.88	35.35	441693	153404	1.66%
2025-05-07	34.00	34.44	1.17	3.52%	33.53	35.12	437954	150284	1.64%
2025-05-06	32.99	33.27	0.47	1.43%	32.88	33.28	120132	39849	0.45%
2025-04-30	32.30	32.80	0.03	0.09%	32.13	32.86	137496	44920	0.52%
2025-04-29	32.60	32.77	-0.01	-0.03%	32.33	32.87	129183	42141	0.48%
2025-04-28	33.38	32.78	-0.63	-1.89%	32.60	33.38	150904	49656	0.57%
2025-04-25	33.22	33.41	0.21	0.63%	32.88	33.58	117087	38895	0.44%
2025-04-24	33.70	33.20	-0.56	-1.66%	33.11	33.70	140455	46841	0.53%