航天动力（600343）历史行情

以下为航天动力近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	19.300	18.880	19.410	18.560	-0.280	-1.461%	2,447.08万	4.61亿	3.834%
2026-10-06	19.300	18.880	19.410	18.560	-0.280	-1.461%	2,447.08万	4.61亿	3.834%
2026-10-05	19.300	18.880	19.410	18.560	-0.280	-1.461%	2,447.08万	4.61亿	3.834%
2026-10-02	19.300	18.880	19.410	18.560	-0.280	-1.461%	2,447.08万	4.61亿	3.834%
2026-10-01	19.300	18.880	19.410	18.560	-0.280	-1.461%	2,447.08万	4.61亿	3.834%
2026-09-30	19.300	18.880	19.410	18.560	-0.280	-1.461%	24.47万	0.00亿	0.000%
2026-09-29	19.850	19.160	20.590	19.090	-0.920	-4.582%	36.95万	0.00亿	0.000%
2026-09-28	20.000	20.080	21.360	19.480	-0.220	-1.084%	52.12万	0.00亿	0.000%
2026-09-27	19.900	20.300	21.060	19.400	0.430	2.164%	6,226.00万	12.51亿	9.755%
2026-09-24	19.900	20.300	21.060	19.400	0.430	2.164%	62.26万	0.00亿	0.000%
2026-09-23	20.220	19.870	20.360	19.770	-0.420	-2.070%	24.52万	0.00亿	0.000%
2026-09-22	21.000	20.290	21.180	20.120	-0.750	-3.565%	41.40万	0.00亿	0.000%
2026-09-21	21.360	21.040	21.530	20.800	-0.630	-2.907%	48.33万	0.00亿	0.000%
2026-09-18	19.850	21.670	21.670	19.850	1.970	10.000%	34.82万	0.00亿	0.000%
2026-09-17	19.730	19.700	20.180	19.470	-0.320	-1.598%	23.01万	0.00亿	0.000%
2026-09-16	19.960	20.020	20.490	19.840	0.060	0.301%	29.85万	0.00亿	0.000%
2026-09-15	19.600	19.960	20.360	19.100	0.280	1.423%	37.48万	0.00亿	0.000%
2026-09-14	19.500	19.680	20.080	19.010	0.230	1.183%	41.95万	0.00亿	0.000%
2026-09-11	19.830	19.450	20.350	19.050	-0.630	-3.137%	43.51万	0.00亿	0.000%
2026-09-10	19.170	20.080	20.750	19.020	1.000	5.241%	67.28万	0.00亿	0.000%
2026-09-09	18.780	19.080	19.860	18.780	0.150	0.792%	37.55万	0.00亿	0.000%
2026-09-08	18.160	18.930	19.910	18.100	0.760	4.183%	39.18万	0.00亿	0.000%
2026-09-07	18.250	18.170	18.280	18.020	-0.070	-0.384%	10.46万	0.00亿	0.000%
2026-09-04	18.310	18.240	18.760	18.130	0.040	0.220%	17.87万	0.00亿	0.000%
2026-09-03	18.230	18.200	18.390	18.070	-0.060	-0.329%	9.76万	0.00亿	0.000%
2026-09-02	18.070	18.260	18.500	17.930	0.010	0.055%	12.85万	0.00亿	0.000%
2026-09-01	18.310	18.250	18.430	18.100	-0.110	-0.599%	10.24万	0.00亿	0.000%
2026-08-31	18.060	18.360	18.390	18.010	0.120	0.658%	11.28万	0.00亿	0.000%
2026-08-28	18.300	18.240	18.450	18.180	-0.100	-0.545%	11.21万	0.00亿	0.000%
2026-08-27	18.040	18.340	18.370	17.900	0.280	1.550%	12.16万	0.00亿	0.000%
2026-08-26	18.220	18.060	18.280	17.860	-0.120	-0.660%	10.67万	0.00亿	0.000%
2026-08-25	17.600	18.180	18.320	17.440	0.380	2.135%	14.11万	0.00亿	0.000%
2026-08-24	18.280	17.800	18.310	17.470	-0.510	-2.785%	18.09万	0.00亿	0.000%
2026-08-21	18.070	18.310	18.470	17.680	0.270	1.497%	19.73万	0.00亿	0.000%
2026-08-20	18.930	18.040	18.970	17.940	-0.550	-2.959%	31.97万	0.00亿	0.000%
2026-08-19	21.000	18.590	21.090	18.380	-1.830	-8.962%	62.21万	0.00亿	0.000%
2026-08-18	20.570	20.420	20.720	20.130	-0.150	-0.729%	16.47万	0.00亿	0.000%
2026-08-17	20.000	20.570	20.590	19.850	0.710	3.575%	17.13万	0.00亿	0.000%
2026-08-14	19.720	19.860	19.900	19.350	0.200	1.017%	15.94万	0.00亿	0.000%
2026-08-13	20.420	19.660	20.440	19.660	-0.360	-1.798%	19.84万	0.00亿	0.000%
2026-08-12	19.580	20.020	20.250	19.400	0.440	2.247%	24.29万	0.00亿	0.000%
2026-08-11	19.580	19.580	19.990	19.360	-1.120	-5.411%	36.64万	0.00亿	0.000%
2026-08-10	20.380	20.700	20.800	19.720	0.420	2.071%	33.64万	0.00亿	0.000%
2026-08-07	19.600	20.280	20.400	19.260	0.720	3.681%	33.78万	0.00亿	0.000%
2026-08-06	18.910	19.560	19.870	18.800	0.550	2.893%	34.46万	0.00亿	0.000%
2026-08-05	18.700	19.010	19.160	18.700	0.370	1.985%	24.08万	0.00亿	0.000%
2026-08-04	18.190	18.640	18.680	18.030	0.580	3.212%	22.59万	0.00亿	0.000%
2026-08-03	17.520	18.060	18.250	17.480	0.580	3.318%	22.88万	0.00亿	0.000%
2026-07-31	17.200	17.480	17.790	17.180	0.650	3.862%	28.01万	0.00亿	0.000%
2026-07-30	17.530	16.830	17.710	16.710	-0.870	-4.915%	24.33万	0.00亿	0.000%
2026-07-29	17.590	17.700	17.850	16.960	0.210	1.201%	24.65万	0.00亿	0.000%
2026-07-28	18.150	17.490	18.450	17.450	-0.660	-3.636%	25.80万	0.00亿	0.000%
2026-07-27	17.200	18.150	18.340	17.080	0.950	5.523%	40.54万	0.00亿	0.000%
2026-07-24	18.150	17.200	19.330	17.200	-1.480	-7.923%	54.99万	0.00亿	0.000%
2026-07-23	16.780	18.680	18.680	16.710	1.700	10.012%	52.82万	0.00亿	0.000%
2026-07-22	17.100	16.980	17.840	16.820	-0.420	-2.414%	37.59万	0.00亿	0.000%
2026-07-21	16.900	17.400	17.950	15.710	0.080	0.462%	52.56万	0.00亿	0.000%
2026-07-20	17.750	17.320	18.070	16.010	-0.430	-2.423%	46.29万	0.00亿	0.000%
2026-07-17	19.030	17.750	19.270	17.480	-1.500	-7.792%	36.82万	0.00亿	0.000%
2026-07-16	19.850	19.250	20.180	19.020	-0.960	-4.750%	35.24万	0.00亿	0.000%
2026-07-15	21.010	20.210	21.760	20.210	-2.250	-10.018%	48.20万	0.00亿	0.000%
2026-07-14	23.260	22.460	23.600	22.460	-2.490	-9.980%	12.35万	0.00亿	0.000%
2026-07-13	27.030	24.950	27.400	24.950	-2.770	-9.993%	50.40万	0.00亿	0.000%
2026-07-10	25.100	27.720	27.720	24.350	2.520	10.000%	42.05万	0.00亿	0.000%
2026-07-09	23.660	25.200	25.220	23.280	1.540	6.509%	36.03万	0.00亿	0.000%
2026-07-08	24.900	23.660	25.290	23.660	-1.290	-5.170%	29.19万	0.00亿	0.000%
2026-07-07	25.860	24.950	27.280	24.750	-1.000	-3.854%	35.56万	0.00亿	0.000%
2026-07-06	28.440	25.950	28.800	25.730	-2.070	-7.388%	51.86万	0.00亿	0.000%
2026-07-03	28.170	28.020	29.800	27.510	0.020	0.071%	59.16万	0.00亿	0.000%
2026-07-02	28.960	28.000	30.230	27.790	-1.460	-4.956%	58.76万	0.00亿	0.000%
2026-07-01	27.500	29.460	29.800	27.500	1.440	5.139%	62.94万	0.00亿	0.000%
2026-06-30	26.900	28.020	28.440	26.410	0.890	3.281%	66.96万	0.00亿	0.000%
2026-06-29	26.480	27.130	27.750	25.700	0.860	3.274%	84.50万	0.00亿	0.000%
2026-06-26	23.810	26.270	26.270	23.060	2.390	10.008%	61.88万	0.00亿	0.000%
2026-06-25	24.400	23.880	25.480	23.780	-0.730	-2.966%	27.71万	0.00亿	0.000%
2026-06-24	23.610	24.610	24.930	22.860	1.000	4.235%	34.11万	0.00亿	0.000%
2026-06-23	24.100	23.610	24.190	23.550	-0.780	-3.198%	19.90万	0.00亿	0.000%
2026-06-22	24.860	24.390	24.860	23.190	-0.490	-1.969%	33.62万	0.00亿	0.000%
2026-06-18	24.220	24.880	25.290	24.010	0.380	1.551%	31.89万	0.00亿	0.000%
2026-06-17	24.170	24.500	25.150	24.120	0.080	0.328%	28.82万	0.00亿	0.000%
2026-06-16	24.700	24.420	25.150	24.200	0.130	0.535%	30.14万	0.00亿	0.000%
2026-06-15	24.700	24.290	24.830	24.080	-0.790	-3.150%	42.21万	0.00亿	0.000%
2026-06-12	24.080	25.080	25.960	23.910	1.480	6.271%	68.55万	0.00亿	0.000%
2026-06-11	24.000	23.600	24.180	23.350	-0.770	-3.160%	28.84万	0.00亿	0.000%
2026-06-10	24.810	24.370	25.380	23.820	-0.820	-3.255%	30.99万	0.00亿	0.000%
2026-06-09	26.210	25.190	26.210	24.520	-1.010	-3.855%	34.38万	0.00亿	0.000%
2026-06-08	25.000	26.200	27.550	24.890	0.340	1.315%	47.84万	0.00亿	0.000%
2026-06-05	25.220	25.860	26.410	24.680	0.840	3.357%	39.39万	0.00亿	0.000%
2026-06-04	25.650	25.020	25.750	24.890	-0.780	-3.023%	18.87万	0.00亿	0.000%
2026-06-03	25.270	25.800	26.780	25.000	0.470	1.856%	32.02万	0.00亿	0.000%
2026-06-02	26.000	25.330	26.080	24.310	-0.390	-1.516%	28.22万	0.00亿	0.000%
2026-06-01	26.150	25.720	26.590	25.700	-0.430	-1.644%	20.64万	0.00亿	0.000%
2026-05-29	27.920	26.150	27.920	25.960	-2.000	-7.105%	35.41万	0.00亿	0.000%
2026-05-28	27.900	28.150	28.710	27.470	0.080	0.285%	31.47万	0.00亿	0.000%
2026-05-27	29.880	28.070	30.020	27.880	-1.790	-5.995%	40.23万	0.00亿	0.000%
2026-05-26	32.500	29.860	32.520	29.560	-2.980	-9.074%	46.64万	0.00亿	0.000%
2026-05-25	32.900	32.840	33.750	32.420	0.410	1.264%	23.36万	0.00亿	0.000%
2026-05-22	32.510	32.430	32.810	31.980	-0.070	-0.215%	20.99万	0.00亿	0.000%
2026-05-21	33.720	32.500	34.180	32.440	-1.130	-3.360%	28.25万	0.00亿	0.000%
2026-05-20	34.230	33.630	34.390	33.300	-1.040	-3.000%	26.90万	0.00亿	0.000%
2026-05-19	34.980	34.670	34.980	33.800	-0.730	-2.062%	31.34万	0.00亿	0.000%
2026-05-18	34.890	35.400	36.390	34.830	0.130	0.369%	31.11万	0.00亿	0.000%
2026-05-15	36.050	35.270	37.080	35.250	-1.440	-3.923%	36.33万	0.00亿	0.000%
2026-05-14	39.850	36.710	39.850	36.500	-3.410	-8.500%	58.67万	0.00亿	0.000%
2026-05-13	38.300	40.120	40.500	37.810	1.620	4.208%	70.19万	0.00亿	0.000%
2026-05-12	38.260	38.500	40.570	37.460	0.310	0.812%	70.52万	0.00亿	0.000%
2026-05-11	39.860	38.190	39.900	37.850	-0.290	-0.754%	88.75万	0.00亿	0.000%
2026-05-08	34.880	38.480	38.480	34.580	3.500	10.006%	68.59万	0.00亿	0.000%
2026-05-07	35.000	34.980	35.090	34.400	0.200	0.575%	32.91万	0.00亿	0.000%
2026-05-06	34.570	34.780	35.530	34.550	0.260	0.753%	37.78万	0.00亿	0.000%
2026-04-30	33.180	34.520	35.080	33.000	1.260	3.788%	35.74万	0.00亿	0.000%
2026-04-29	32.500	33.260	33.790	32.410	0.420	1.279%	26.81万	0.00亿	0.000%
2026-04-28	34.450	32.840	34.480	32.380	-1.380	-4.033%	33.43万	0.00亿	0.000%
2026-04-27	34.600	34.220	35.000	33.990	-0.790	-2.256%	27.38万	0.00亿	0.000%
2026-04-24	36.100	35.010	36.470	34.800	-1.370	-3.766%	34.55万	0.00亿	0.000%
2026-04-23	37.880	36.380	38.200	36.030	-2.020	-5.260%	55.59万	0.00亿	0.000%
2026-04-22	35.600	38.400	38.880	34.890	1.780	4.861%	80.41万	0.00亿	0.000%
2026-04-21	37.410	36.620	37.620	35.990	-0.770	-2.059%	59.36万	0.00亿	0.000%
2026-04-20	35.670	37.390	37.870	35.300	1.720	4.822%	78.99万	0.00亿	0.000%
2026-04-17	35.280	35.670	35.850	34.520	0.390	1.105%	48.43万	0.00亿	0.000%
2026-04-16	35.000	35.280	35.800	34.500	0.350	1.002%	51.55万	0.00亿	0.000%
2026-04-15	33.970	34.930	35.840	33.970	0.960	2.826%	88.17万	0.00亿	0.000%
2026-04-14	31.900	33.970	34.990	31.360	2.160	6.790%	102.87万	0.00亿	0.000%
2026-04-13	31.990	31.810	32.630	31.670	-0.190	-0.594%	23.00万	0.00亿	0.000%
2026-04-10	32.800	32.000	33.390	31.960	0.000	0.000%	30.95万	0.00亿	0.000%
2026-04-09	32.320	32.580	33.200	31.830	0.000	0.000%	30.32万	0.00亿	0.000%
2026-04-08	32.100	33.030	33.860	31.850	0.000	0.000%	49.16万	0.00亿	0.000%
2026-04-07	31.150	31.430	31.600	30.560	0.000	0.000%	29.87万	0.00亿	0.000%
2026-04-03	32.500	31.410	33.200	30.740	0.000	0.000%	42.57万	0.00亿	0.000%
2026-04-02	32.940	32.360	33.600	32.010	0.000	0.000%	39.78万	0.00亿	0.000%
2026-04-01	34.350	33.210	34.720	32.600	0.000	0.000%	70.90万	0.00亿	0.000%