航发动力（600893）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2022-05-20	39.78	40.07	39.08	39.68	0.07	0.18	155,717	61,604	2.50	0.67
2022-05-19	38.76	39.72	38.30	39.61	0.11	0.28	140,895	55,076	3.59	0.60
2022-05-18	39.65	39.96	38.84	39.50	0.05	0.13	154,442	60,838	2.84	0.66
2022-05-17	38.77	39.76	38.17	39.45	0.69	1.78	132,237	51,774	4.10	0.57
2022-05-16	39.72	40.22	38.60	38.76	-0.36	-0.92	162,978	63,936	4.14	0.70
2022-05-13	39.73	39.77	38.60	39.12	-0.26	-0.66	123,730	48,284	2.97	0.53
2022-05-12	38.58	40.10	38.58	39.38	0.41	1.05	183,595	72,416	3.90	0.79
2022-05-11	40.29	40.73	38.55	38.97	-0.87	-2.18	288,546	114,460	5.47	1.24
2022-05-10	39.02	40.18	39.01	39.84	-0.01	-0.03	226,475	89,995	2.94	0.97
2022-05-09	39.01	40.57	38.86	39.85	0.76	1.94	212,550	84,724	4.37	0.91
2022-05-06	37.80	39.46	37.68	39.09	0.20	0.51	198,546	77,169	4.58	0.85
2022-05-05	37.69	39.80	37.00	38.89	1.11	2.94	357,049	139,212	7.41	1.53
2022-04-29	36.04	37.88	35.44	37.78	2.45	6.93	309,819	114,137	6.91	1.33
2022-04-28	34.85	36.28	34.51	35.33	0.50	1.44	221,746	78,388	5.08	0.95
2022-04-27	31.92	35.18	31.70	34.83	2.28	7.00	345,851	116,980	10.69	1.48
2022-04-26	33.70	33.90	32.05	32.55	-1.42	-4.18	281,436	92,486	5.45	1.21
2022-04-25	35.80	36.07	33.96	33.97	-2.69	-7.34	270,850	94,469	5.76	1.16
2022-04-22	36.98	37.49	36.41	36.66	-0.73	-1.95	149,237	55,086	2.89	0.64
2022-04-21	38.36	39.31	37.06	37.39	-1.05	-2.73	171,856	65,323	5.85	0.74
2022-04-20	39.07	39.30	38.21	38.44	-0.63	-1.61	130,113	50,438	2.79	0.56
2022-04-19	38.80	39.65	38.70	39.07	0.09	0.23	174,330	68,114	2.44	0.75
2022-04-18	37.68	39.09	37.34	38.98	0.98	2.58	219,803	84,708	4.61	0.94
2022-04-15	38.00	38.50	37.50	38.00	-0.08	-0.21	205,081	77,995	2.63	0.88
2022-04-14	38.00	38.28	37.56	38.08	0.23	0.61	199,729	75,742	1.90	0.86
2022-04-13	38.35	38.50	37.70	37.85	-0.73	-1.89	178,866	68,045	2.07	0.77
2022-04-12	39.00	39.45	37.45	38.58	-0.62	-1.58	355,921	136,268	5.10	1.53
2022-04-11	40.80	40.80	38.71	39.20	-2.66	-6.35	460,086	180,334	4.99	1.98
2022-04-08	43.00	43.25	41.50	41.86	-1.09	-2.54	240,865	101,131	4.07	1.03
2022-04-07	42.90	44.10	42.66	42.95	0.05	0.12	168,595	73,242	3.36	0.72
2022-04-06	44.37	44.44	42.24	42.90	-1.45	-3.27	238,613	102,611	4.96	1.02
2022-04-01	44.50	45.08	44.16	44.35	-0.55	-1.22	147,050	65,480	2.05	0.63

起始日期	上市日
截止日期	今日

航发动力 (600893)

航发动力(600893) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值