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
2025-10-31	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%
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%