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
2025-12-16	37.31	36.96	-0.49	-1.31%	36.20	37.44	264763	97102	0.99%
2025-12-15	36.88	37.45	0.57	1.55%	36.80	37.89	316291	118528	1.19%
2025-12-12	36.50	36.88	0.46	1.26%	36.28	37.25	203179	74756	0.76%
2025-12-11	37.07	36.42	-0.55	-1.49%	36.41	37.20	135415	49814	0.51%
2025-12-10	36.47	36.97	0.50	1.37%	36.20	37.28	157153	57802	0.59%
2025-12-09	36.86	36.47	-0.52	-1.41%	36.41	37.12	157131	57680	0.59%
2025-12-08	37.10	36.99	0.00	0.00%	36.97	37.59	211199	78775	0.79%
2025-12-05	36.67	36.99	0.32	0.87%	36.41	37.05	121683	44748	0.46%
2025-12-04	36.58	36.67	0.00	0.00%	36.50	37.13	96159	35404	0.36%
2025-12-03	36.94	36.67	-0.29	-0.78%	36.40	37.15	115350	42344	0.43%
2025-12-02	37.25	36.96	-0.40	-1.07%	36.95	37.29	103912	38543	0.39%
2025-12-01	37.35	37.36	0.18	0.48%	37.00	37.49	156280	58279	0.59%
2025-11-28	37.24	37.18	0.00	0.00%	36.93	37.37	94886	35180	0.36%
2025-11-27	37.05	37.18	-0.03	-0.08%	37.05	37.32	87570	32586	0.33%
2025-11-26	37.15	37.21	-0.10	-0.27%	36.92	37.25	118005	43767	0.44%
2025-11-25	37.58	37.31	-0.37	-0.98%	37.13	37.58	127569	47597	0.48%
2025-11-24	36.65	37.68	1.12	3.06%	36.65	37.75	208750	77855	0.78%
2025-11-21	36.83	36.56	-0.47	-1.27%	36.21	37.13	184278	67534	0.69%
2025-11-20	37.47	37.03	-0.56	-1.49%	36.90	37.69	127511	47492	0.48%
2025-11-19	37.38	37.59	0.18	0.48%	37.34	37.94	134194	50542	0.50%
2025-11-18	37.55	37.41	-0.12	-0.32%	37.22	37.75	122689	45958	0.46%
2025-11-17	38.39	37.53	-0.18	-0.48%	37.38	38.59	251019	95201	0.94%
2025-11-14	38.14	37.71	-0.37	-0.97%	37.70	38.38	157932	60084	0.59%
2025-11-13	37.88	38.08	-0.03	-0.08%	37.81	38.26	115830	44081	0.43%
2025-11-12	38.80	38.11	-0.79	-2.03%	37.65	38.98	215695	82193	0.81%
2025-11-11	39.60	38.90	-0.70	-1.77%	38.80	39.88	188220	73727	0.71%
2025-11-10	39.19	39.60	0.42	1.07%	38.70	39.78	166915	65637	0.63%
2025-11-07	39.55	39.18	-0.48	-1.21%	38.97	39.57	165603	64983	0.62%
2025-11-06	38.49	39.66	1.07	2.77%	38.48	40.39	312677	124757	1.17%
2025-11-05	38.12	38.59	0.23	0.60%	38.01	38.80	113216	43469	0.42%
2025-11-04	38.79	38.36	-0.57	-1.46%	38.13	39.48	169360	65487	0.64%
2025-11-03	39.02	38.93	-0.15	-0.38%	38.54	39.29	155284	60252	0.58%
2025-10-31	39.39	39.08	-0.54	-1.36%	39.07	40.03	179418	70871	0.67%
2025-10-30	39.80	39.62	-0.29	-0.73%	39.28	40.15	172248	68506	0.65%
2025-10-29	39.98	39.91	-0.14	-0.35%	39.76	40.28	162580	64979	0.61%
2025-10-28	39.80	40.05	0.25	0.63%	39.60	40.68	216764	87172	0.81%
2025-10-27	40.10	39.80	-0.25	-0.62%	39.40	40.34	273423	108808	1.03%
2025-10-24	39.68	40.05	0.93	2.38%	39.57	40.90	282614	113621	1.06%
2025-10-23	39.59	39.12	-0.39	-0.99%	38.78	39.67	129326	50515	0.49%
2025-10-22	40.10	39.51	-0.59	-1.47%	39.40	40.11	138007	54655	0.52%
2025-10-21	40.17	40.10	-0.09	-0.22%	39.98	40.49	151121	60688	0.57%
2025-10-20	41.05	40.19	-0.15	-0.37%	39.88	41.20	199652	80601	0.75%
2025-10-17	41.85	40.34	-1.62	-3.86%	39.99	42.43	313455	128651	1.18%
2025-10-16	42.88	41.96	-0.44	-1.04%	41.85	43.20	238541	101075	0.90%
2025-10-15	42.45	42.40	-0.11	-0.26%	41.70	42.68	292639	123335	1.10%
2025-10-14	43.25	42.51	-0.47	-1.09%	42.49	44.80	472239	204722	1.77%
2025-10-13	41.24	42.98	0.88	2.09%	41.08	43.02	392930	167552	1.47%
2025-10-10	43.00	42.10	-0.49	-1.15%	42.00	43.19	322658	137390	1.21%
2025-10-09	41.70	42.59	0.41	0.97%	41.35	42.71	367029	154288	1.38%
2025-09-30	40.35	42.18	1.82	4.51%	40.12	42.61	582293	242078	2.18%
2025-09-29	39.61	40.36	0.76	1.92%	39.05	40.70	398930	159318	1.50%
2025-09-26	37.48	39.60	2.11	5.63%	37.41	40.18	563789	221066	2.12%
2025-09-25	38.00	37.49	-0.63	-1.65%	37.20	38.06	232688	87548	0.87%
2025-09-24	37.70	38.12	0.19	0.50%	37.55	38.39	181806	69114	0.68%
2025-09-23	37.74	37.93	0.32	0.85%	37.43	38.70	237319	90242	0.89%
2025-09-22	38.00	37.61	-0.44	-1.16%	37.31	38.01	157546	59232	0.59%
2025-09-19	36.98	38.05	1.10	2.98%	36.90	38.69	357753	136422	1.34%
2025-09-18	37.04	36.95	-0.10	-0.27%	36.67	37.98	248257	92735	0.93%
2025-09-17	37.05	37.05	0.00	0.00%	36.77	37.19	137419	50783	0.52%
2025-09-16	37.43	37.05	-0.43	-1.15%	36.90	37.48	131625	48807	0.49%
2025-09-15	37.75	37.48	-0.34	-0.90%	37.41	38.12	124245	46808	0.47%
2025-09-12	37.77	37.82	0.03	0.08%	37.66	38.44	213034	80982	0.80%
2025-09-11	37.12	37.79	0.61	1.64%	36.91	38.26	248453	93276	0.93%
2025-09-10	37.22	37.18	-0.04	-0.11%	36.78	37.67	197607	73402	0.74%
2025-09-09	37.54	37.22	-0.36	-0.96%	37.09	38.10	162811	61129	0.61%
2025-09-08	37.41	37.58	0.15	0.40%	37.22	37.84	182110	68273	0.68%