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
2025-04-03	32.53	32.69	-0.40	-1.21%	32.41	33.07	338304	110699	1.27%
2025-04-02	35.56	33.09	-3.68	-10.01%	33.09	35.56	982398	327164	3.69%
2025-04-01	36.42	36.77	0.56	1.55%	36.38	37.20	153246	56316	0.58%
2025-03-31	36.48	36.21	-0.38	-1.04%	35.60	36.52	200293	72097	0.75%
2025-03-28	36.69	36.59	-0.11	-0.30%	36.43	36.85	88609	32436	0.33%
2025-03-27	36.85	36.70	-0.21	-0.57%	36.20	37.04	105171	38538	0.39%
2025-03-26	36.89	36.91	0.05	0.14%	36.70	37.19	108805	40191	0.41%
2025-03-25	37.13	36.86	-0.33	-0.89%	36.83	37.56	146684	54512	0.55%
2025-03-24	37.50	37.19	-0.35	-0.93%	36.63	37.69	188280	69789	0.71%
2025-03-21	37.71	37.54	-0.29	-0.77%	37.34	38.33	178251	67395	0.67%
2025-03-20	38.00	37.83	-0.17	-0.45%	37.68	38.66	195372	74375	0.73%
2025-03-19	38.02	38.00	-0.13	-0.34%	37.67	38.07	165731	62723	0.62%
2025-03-18	38.33	38.13	-0.23	-0.60%	37.95	38.46	135399	51663	0.51%
2025-03-17	38.60	38.36	-0.25	-0.65%	38.31	38.97	161794	62350	0.61%
2025-03-14	38.80	38.61	-0.06	-0.16%	37.89	38.86	265863	102079	1.00%
2025-03-13	38.35	38.67	0.33	0.86%	37.91	39.28	325406	125737	1.22%
2025-03-12	38.91	38.34	-0.36	-0.93%	38.29	39.25	259335	100252	0.97%
2025-03-11	37.57	38.70	0.74	1.95%	37.50	38.96	343856	132267	1.29%
2025-03-10	37.91	37.96	0.05	0.13%	37.70	38.62	315853	120450	1.19%
2025-03-07	36.00	37.91	1.83	5.07%	35.90	39.29	674209	254894	2.53%
2025-03-06	36.02	36.08	0.08	0.22%	35.67	36.23	208302	74857	0.78%
2025-03-05	36.20	36.00	-0.01	-0.03%	35.71	36.35	142738	51386	0.54%
2025-03-04	35.75	36.01	0.63	1.78%	35.52	36.35	248500	89607	0.93%
2025-03-03	35.15	35.38	0.26	0.74%	35.15	35.88	153538	54606	0.58%
2025-02-28	35.82	35.12	-0.64	-1.79%	35.12	36.10	205886	73187	0.77%
2025-02-27	36.19	35.76	-0.34	-0.94%	35.50	36.25	172415	61685	0.65%
2025-02-26	36.12	36.10	0.00	0.00%	35.90	36.47	188791	68155	0.71%
2025-02-25	36.61	36.10	-0.79	-2.14%	35.88	36.70	264821	95920	0.99%
2025-02-24	36.88	36.89	0.03	0.08%	36.52	37.34	180553	66702	0.68%
2025-02-21	36.85	36.86	-0.14	-0.38%	36.80	37.08	197652	72987	0.74%
2025-02-20	37.00	37.00	0.00	0.00%	36.42	37.24	147381	54401	0.55%
2025-02-19	36.60	37.00	0.15	0.41%	36.60	37.15	146499	54003	0.55%
2025-02-18	37.68	36.85	-0.85	-2.25%	36.75	37.72	221651	82428	0.83%
2025-02-17	38.51	37.70	-0.80	-2.08%	37.30	38.55	308365	116197	1.16%
2025-02-14	39.00	38.50	-0.60	-1.53%	38.30	39.30	139454	53815	0.52%
2025-02-13	38.48	39.10	0.70	1.82%	38.41	39.79	251859	98825	0.95%
2025-02-12	38.12	38.40	0.12	0.31%	38.00	38.42	80724	30854	0.30%
2025-02-11	38.78	38.28	-0.50	-1.29%	38.00	38.87	127261	48674	0.48%
2025-02-10	38.82	38.78	-0.05	-0.13%	38.59	38.98	98616	38263	0.37%
2025-02-07	39.07	38.83	-0.20	-0.51%	38.50	39.18	134499	52334	0.50%
2025-02-06	37.97	39.03	1.09	2.87%	37.66	39.05	133343	51525	0.50%
2025-02-05	37.45	37.94	0.60	1.61%	37.24	38.10	105415	39853	0.40%
2025-01-27	37.33	37.34	0.01	0.03%	37.32	37.86	81348	30588	0.31%
2025-01-24	37.21	37.33	0.09	0.24%	37.06	37.55	81242	30317	0.30%
2025-01-23	37.82	37.24	-0.37	-0.98%	37.20	38.19	117854	44271	0.44%
2025-01-22	38.00	37.61	-0.42	-1.10%	37.28	38.00	108820	40789	0.41%
2025-01-21	38.98	38.03	-0.84	-2.16%	37.88	38.99	118697	45455	0.45%
2025-01-20	38.93	38.87	-0.10	-0.26%	38.84	39.40	121227	47426	0.45%
2025-01-17	38.09	38.97	0.71	1.86%	38.09	39.37	148503	57584	0.56%
2025-01-16	38.59	38.26	-0.29	-0.75%	38.10	39.06	103624	39968	0.39%
2025-01-15	39.00	38.55	-0.54	-1.38%	38.33	39.15	102249	39598	0.38%
2025-01-14	38.69	39.09	0.32	0.83%	38.47	39.29	211121	82325	0.79%
2025-01-13	38.00	38.77	0.19	0.49%	37.88	39.22	95156	36803	0.36%
2025-01-10	38.95	38.58	-0.32	-0.82%	38.58	39.78	110985	43443	0.42%
2025-01-09	37.66	38.90	1.19	3.16%	37.31	39.36	175239	67371	0.66%
2025-01-08	38.30	37.71	-0.85	-2.20%	37.00	38.46	151493	57189	0.57%
2025-01-07	38.27	38.56	0.32	0.84%	37.92	38.60	87911	33743	0.33%
2025-01-06	38.98	38.24	-0.96	-2.45%	37.86	39.27	147557	56609	0.55%
2025-01-03	40.28	39.20	-1.09	-2.71%	38.89	40.44	170024	67106	0.64%
2025-01-02	41.01	40.29	-1.16	-2.80%	40.10	41.50	189214	77216	0.71%
2024-12-31	40.86	41.45	0.60	1.47%	40.39	41.80	285536	118150	1.07%
2024-12-30	41.28	40.85	-0.34	-0.83%	40.80	41.47	186831	76724	0.70%
2024-12-27	42.69	41.19	0.30	0.73%	40.91	42.88	382372	158938	1.43%
2024-12-26	40.60	40.89	0.42	1.04%	40.50	41.85	213444	88028	0.80%
2024-12-25	39.70	40.47	0.72	1.81%	39.50	40.60	139714	56036	0.52%