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
2025-09-15	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%
2025-09-05	37.24	37.43	0.19	0.51%	36.91	37.66	200273	74772	0.75%
2025-09-04	38.00	37.24	-1.04	-2.72%	36.66	38.00	314726	116952	1.18%
2025-09-03	39.68	38.28	-1.46	-3.67%	37.80	40.10	462286	178529	1.73%
2025-09-02	40.15	39.74	-0.49	-1.22%	39.00	40.16	315053	124336	1.18%
2025-09-01	40.39	40.23	-0.14	-0.35%	39.36	40.61	381173	152291	1.43%
2025-08-29	40.50	40.37	0.14	0.35%	39.77	40.70	298329	120110	1.12%
2025-08-28	39.51	40.23	0.57	1.44%	38.81	40.28	303925	119997	1.14%
2025-08-27	40.76	39.66	-1.12	-2.75%	39.66	40.76	332651	134271	1.25%
2025-08-26	41.45	40.78	-0.67	-1.62%	40.50	41.45	268126	109545	1.01%
2025-08-25	41.18	41.45	0.64	1.57%	40.68	41.65	362049	149372	1.36%
2025-08-22	39.68	40.81	1.13	2.85%	39.31	40.83	357253	143115	1.34%
2025-08-21	39.54	39.68	0.23	0.58%	39.47	40.21	308080	122676	1.16%
2025-08-20	39.00	39.45	0.44	1.13%	38.87	39.75	242944	95589	0.91%
2025-08-19	39.77	39.01	-0.74	-1.86%	38.99	39.80	284280	111435	1.07%
2025-08-18	39.70	39.75	0.31	0.79%	39.70	40.24	264317	105591	0.99%
2025-08-15	39.49	39.44	-0.05	-0.13%	39.34	39.74	255028	100811	0.96%
2025-08-14	40.81	39.49	-1.30	-3.19%	39.25	40.90	385741	154118	1.45%
2025-08-13	40.83	40.79	-0.05	-0.12%	40.64	41.19	227968	93201	0.86%
2025-08-12	41.51	40.84	-0.67	-1.61%	40.50	41.54	262036	107199	0.98%
2025-08-11	41.51	41.51	0.13	0.31%	41.20	42.56	198377	82631	0.74%
2025-08-08	41.60	41.38	-0.31	-0.74%	41.33	41.84	119068	49416	0.45%
2025-08-07	41.85	41.69	-0.15	-0.36%	41.30	41.96	166607	69270	0.63%
2025-08-06	41.25	41.84	0.59	1.43%	41.22	42.50	286081	119909	1.07%
2025-08-05	41.88	41.25	-0.51	-1.22%	41.14	41.99	227477	94306	0.85%
2025-08-04	41.23	41.76	0.50	1.21%	41.23	42.42	255945	107190	0.96%
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%