航发科技（600391）历史行情

以下为航发科技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
2026-10-05	41.110	40.610	42.770	40.510	-0.310	-0.758%	974.80万	4.01亿	2.953%
2026-10-02	41.110	40.610	42.770	40.510	-0.310	-0.758%	974.80万	4.01亿	2.953%
2026-10-01	41.110	40.610	42.770	40.510	-0.310	-0.758%	974.80万	4.01亿	2.953%
2026-09-30	41.110	40.610	42.770	40.510	-0.310	-0.758%	9.75万	0.00亿	0.000%
2026-09-29	41.290	40.920	41.290	40.230	-0.740	-1.776%	9.58万	0.00亿	0.000%
2026-09-28	41.280	41.660	43.500	40.390	0.680	1.659%	16.57万	0.00亿	0.000%
2026-09-27	43.000	40.980	43.380	40.800	-2.000	-4.653%	1,415.14万	5.87亿	4.287%
2026-09-24	43.000	40.980	43.380	40.800	-2.000	-4.653%	14.15万	0.00亿	0.000%
2026-09-23	42.400	42.980	44.450	42.150	0.140	0.327%	14.01万	0.00亿	0.000%
2026-09-22	43.690	42.840	44.360	42.380	-0.760	-1.743%	14.50万	0.00亿	0.000%
2026-09-21	41.020	43.600	45.120	40.850	2.580	6.290%	27.66万	0.00亿	0.000%
2026-09-18	41.390	41.020	41.760	40.850	-0.210	-0.509%	10.57万	0.00亿	0.000%
2026-09-17	41.160	41.230	42.280	40.860	-0.100	-0.242%	14.65万	0.00亿	0.000%
2026-09-16	41.450	41.330	41.880	40.660	0.230	0.560%	15.75万	0.00亿	0.000%
2026-09-15	41.860	41.100	42.880	40.900	-0.500	-1.202%	19.52万	0.00亿	0.000%
2026-09-14	43.320	41.600	43.890	41.100	-2.330	-5.304%	26.90万	0.00亿	0.000%
2026-09-11	42.410	43.930	44.760	41.550	1.330	3.122%	21.38万	0.00亿	0.000%
2026-09-10	40.040	42.600	43.600	39.280	1.720	4.207%	26.67万	0.00亿	0.000%
2026-09-09	40.330	40.880	44.980	40.330	-0.310	-0.753%	30.91万	0.00亿	0.000%
2026-09-08	37.890	41.190	41.600	37.760	3.230	8.509%	16.63万	0.00亿	0.000%
2026-09-07	37.830	37.960	38.200	36.410	0.050	0.132%	16.31万	0.00亿	0.000%
2026-09-04	36.340	37.910	38.940	36.000	1.510	4.148%	20.03万	0.00亿	0.000%
2026-09-03	35.010	36.400	36.580	35.010	1.140	3.233%	15.38万	0.00亿	0.000%
2026-09-02	34.150	35.260	35.450	33.930	0.850	2.470%	11.29万	0.00亿	0.000%
2026-09-01	34.450	34.410	34.880	34.140	-0.090	-0.261%	7.45万	0.00亿	0.000%
2026-08-31	34.270	34.500	34.800	33.760	0.370	1.084%	10.47万	0.00亿	0.000%
2026-08-28	33.200	34.130	34.800	33.050	0.910	2.739%	10.85万	0.00亿	0.000%
2026-08-27	31.580	33.220	33.850	31.530	1.420	4.465%	13.12万	0.00亿	0.000%
2026-08-26	31.160	31.800	32.250	31.000	0.600	1.923%	8.19万	0.00亿	0.000%
2026-08-25	31.330	31.200	31.490	30.300	0.300	0.971%	5.67万	0.00亿	0.000%
2026-08-24	30.680	30.900	31.800	30.390	0.190	0.619%	8.18万	0.00亿	0.000%
2026-08-21	29.640	30.710	31.180	29.150	1.020	3.436%	9.23万	0.00亿	0.000%
2026-08-20	29.880	29.690	30.660	29.460	0.290	0.986%	6.69万	0.00亿	0.000%
2026-08-19	32.040	29.400	32.100	29.220	-2.300	-7.256%	12.77万	0.00亿	0.000%
2026-08-18	32.020	31.700	32.350	31.170	-0.480	-1.492%	6.97万	0.00亿	0.000%
2026-08-17	31.240	32.180	32.360	31.240	0.940	3.009%	7.53万	0.00亿	0.000%
2026-08-14	30.860	31.240	32.000	30.860	0.270	0.872%	5.93万	0.00亿	0.000%
2026-08-13	31.700	30.970	31.920	30.960	-0.510	-1.620%	6.07万	0.00亿	0.000%
2026-08-12	30.180	31.480	31.800	30.180	1.050	3.451%	8.54万	0.00亿	0.000%
2026-08-11	30.500	30.430	30.900	30.030	-0.820	-2.624%	6.97万	0.00亿	0.000%
2026-08-10	31.180	31.250	31.430	30.310	0.480	1.560%	8.94万	0.00亿	0.000%
2026-08-07	31.000	30.770	31.380	30.200	-0.710	-2.255%	10.61万	0.00亿	0.000%
2026-08-06	30.890	31.480	31.600	29.820	0.670	2.175%	12.52万	0.00亿	0.000%
2026-08-05	30.420	30.810	30.980	29.860	0.990	3.320%	9.63万	0.00亿	0.000%
2026-08-04	29.100	29.820	30.270	29.000	0.720	2.474%	10.51万	0.00亿	0.000%
2026-08-03	27.600	29.100	29.280	27.410	1.400	5.054%	10.69万	0.00亿	0.000%
2026-07-31	27.960	27.700	28.310	27.610	0.220	0.801%	8.26万	0.00亿	0.000%
2026-07-30	27.980	27.480	28.450	27.390	-0.700	-2.484%	7.93万	0.00亿	0.000%
2026-07-29	27.250	28.180	28.440	26.690	0.990	3.641%	11.59万	0.00亿	0.000%
2026-07-28	27.610	27.190	27.910	27.120	-0.560	-2.018%	6.06万	0.00亿	0.000%
2026-07-27	26.200	27.750	27.780	25.900	1.540	5.876%	11.17万	0.00亿	0.000%
2026-07-24	27.060	26.210	27.270	26.200	-0.900	-3.320%	7.77万	0.00亿	0.000%
2026-07-23	26.260	27.110	27.290	26.160	0.750	2.845%	9.10万	0.00亿	0.000%
2026-07-22	26.100	26.360	27.060	25.920	-0.090	-0.340%	9.93万	0.00亿	0.000%
2026-07-21	26.600	26.450	26.750	25.240	0.020	0.076%	12.09万	0.00亿	0.000%
2026-07-20	27.290	26.430	27.980	25.700	-0.490	-1.820%	12.89万	0.00亿	0.000%
2026-07-17	28.180	26.920	28.600	26.890	-1.340	-4.742%	10.34万	0.00亿	0.000%
2026-07-16	27.600	28.260	29.580	27.400	0.070	0.248%	13.88万	0.00亿	0.000%
2026-07-15	28.050	28.190	28.580	27.710	-0.160	-0.564%	11.41万	0.00亿	0.000%
2026-07-14	27.560	28.350	28.480	25.650	0.550	1.978%	20.66万	0.00亿	0.000%
2026-07-13	30.900	27.800	30.920	27.800	-3.090	-10.003%	18.91万	0.00亿	0.000%
2026-07-10	30.300	30.890	32.730	29.860	0.600	1.981%	22.74万	0.00亿	0.000%
2026-07-09	30.010	30.290	30.660	28.950	0.120	0.398%	14.72万	0.00亿	0.000%
2026-07-08	32.660	30.170	33.110	29.800	-2.120	-6.566%	16.97万	0.00亿	0.000%
2026-07-07	34.520	32.290	35.200	32.140	-2.490	-7.159%	17.62万	0.00亿	0.000%
2026-07-06	35.780	34.780	36.500	34.240	-0.740	-2.083%	22.47万	0.00亿	0.000%
2026-07-03	32.620	35.520	35.520	32.330	3.230	10.003%	10.99万	0.00亿	0.000%
2026-07-02	34.100	32.290	34.450	32.000	-2.050	-5.970%	14.25万	0.00亿	0.000%
2026-07-01	33.780	34.340	34.780	33.180	0.890	2.661%	16.86万	0.00亿	0.000%
2026-06-30	30.230	33.450	33.450	30.230	3.040	9.997%	16.89万	0.00亿	0.000%
2026-06-29	31.820	30.410	31.820	30.120	-1.140	-3.613%	13.31万	0.00亿	0.000%
2026-06-26	31.820	31.550	33.000	30.700	-0.330	-1.035%	14.36万	0.00亿	0.000%
2026-06-25	32.800	31.880	33.500	31.800	-1.190	-3.598%	11.30万	0.00亿	0.000%
2026-06-24	33.880	33.070	33.900	32.850	-0.780	-2.304%	8.33万	0.00亿	0.000%
2026-06-23	34.990	33.850	34.990	33.580	-1.450	-4.108%	8.76万	0.00亿	0.000%
2026-06-22	34.690	35.300	36.300	34.230	0.180	0.513%	12.51万	0.00亿	0.000%
2026-06-18	34.290	35.120	35.500	33.500	0.590	1.709%	11.12万	0.00亿	0.000%
2026-06-17	34.530	34.530	35.060	34.030	-0.070	-0.202%	9.99万	0.00亿	0.000%
2026-06-16	35.250	34.600	35.590	34.390	-0.810	-2.287%	13.83万	0.00亿	0.000%
2026-06-15	34.160	35.410	36.090	33.920	0.400	1.143%	27.17万	0.00亿	0.000%
2026-06-12	32.310	35.010	35.010	32.060	3.180	9.991%	13.65万	0.00亿	0.000%
2026-06-11	30.510	31.830	32.330	30.230	1.130	3.681%	14.60万	0.00亿	0.000%
2026-06-10	31.300	30.700	31.950	30.270	-0.800	-2.540%	7.64万	0.00亿	0.000%
2026-06-09	31.850	31.500	31.850	30.920	0.270	0.865%	7.83万	0.00亿	0.000%
2026-06-08	32.310	31.230	33.460	30.780	-2.560	-7.576%	12.10万	0.00亿	0.000%
2026-06-05	34.190	33.790	34.490	33.420	-0.380	-1.112%	10.03万	0.00亿	0.000%
2026-06-04	33.550	34.170	34.340	33.000	0.280	0.826%	10.48万	0.00亿	0.000%
2026-06-03	33.730	33.890	34.530	33.260	0.170	0.504%	8.92万	0.00亿	0.000%
2026-06-02	34.920	33.720	35.090	32.570	-1.200	-3.436%	14.94万	0.00亿	0.000%
2026-06-01	36.420	34.920	36.900	34.870	-0.710	-1.993%	11.67万	0.00亿	0.000%
2026-05-29	37.940	35.630	38.190	35.630	-2.310	-6.089%	11.70万	0.00亿	0.000%
2026-05-28	38.120	37.940	39.100	37.760	0.240	0.637%	10.82万	0.00亿	0.000%
2026-05-27	40.470	37.700	40.880	37.590	-2.870	-7.074%	17.30万	0.00亿	0.000%
2026-05-26	41.990	40.570	42.790	40.180	-1.690	-3.999%	12.85万	0.00亿	0.000%
2026-05-25	44.010	42.260	44.630	42.010	-1.310	-3.007%	13.63万	0.00亿	0.000%
2026-05-22	44.110	43.570	44.800	42.990	-0.490	-1.112%	15.05万	0.00亿	0.000%
2026-05-21	43.500	44.060	47.530	43.030	0.820	1.896%	24.01万	0.00亿	0.000%
2026-05-20	41.740	43.240	44.810	41.640	1.180	2.806%	21.71万	0.00亿	0.000%
2026-05-19	41.870	42.060	42.340	40.880	0.060	0.143%	10.75万	0.00亿	0.000%
2026-05-18	41.500	42.000	43.300	41.200	0.340	0.816%	10.48万	0.00亿	0.000%
2026-05-15	41.950	41.660	44.460	41.320	-0.230	-0.549%	15.89万	0.00亿	0.000%
2026-05-14	44.400	41.890	44.400	41.890	-2.680	-6.013%	14.81万	0.00亿	0.000%
2026-05-13	42.350	44.570	45.700	41.990	1.820	4.257%	27.97万	0.00亿	0.000%
2026-05-12	43.980	42.750	44.090	42.470	-1.290	-2.929%	19.60万	0.00亿	0.000%
2026-05-11	44.000	44.040	44.500	43.000	1.470	3.453%	38.43万	0.00亿	0.000%
2026-05-08	38.540	42.570	42.570	38.220	3.870	10.000%	28.68万	0.00亿	0.000%
2026-05-07	38.050	38.700	39.200	37.690	0.650	1.708%	12.17万	0.00亿	0.000%
2026-05-06	36.990	38.050	38.300	36.980	0.860	2.312%	10.57万	0.00亿	0.000%
2026-04-30	35.900	37.190	38.580	35.900	0.880	2.424%	14.60万	0.00亿	0.000%
2026-04-29	35.300	36.310	36.440	34.900	1.190	3.388%	12.56万	0.00亿	0.000%
2026-04-28	36.750	35.120	36.930	35.010	-1.630	-4.435%	15.40万	0.00亿	0.000%
2026-04-27	37.500	36.750	37.750	35.220	-2.200	-5.648%	25.47万	0.00亿	0.000%
2026-04-24	40.520	38.950	40.870	38.820	-1.750	-4.300%	14.33万	0.00亿	0.000%
2026-04-23	40.820	40.700	42.370	40.010	0.300	0.743%	22.44万	0.00亿	0.000%
2026-04-22	40.370	40.400	40.450	39.780	-0.540	-1.319%	13.03万	0.00亿	0.000%
2026-04-21	41.950	40.940	42.380	40.340	-1.170	-2.778%	19.71万	0.00亿	0.000%
2026-04-20	40.390	42.110	43.170	39.900	1.930	4.803%	27.81万	0.00亿	0.000%
2026-04-17	39.730	40.180	41.110	39.150	0.430	1.082%	12.50万	0.00亿	0.000%
2026-04-16	39.810	39.750	39.980	39.250	-0.050	-0.126%	8.06万	0.00亿	0.000%
2026-04-15	40.630	39.800	40.950	39.710	-0.720	-1.777%	9.83万	0.00亿	0.000%
2026-04-14	40.750	40.520	41.280	39.920	0.340	0.846%	9.16万	0.00亿	0.000%
2026-04-13	40.000	40.180	40.820	39.890	-0.320	-0.790%	8.72万	0.00亿	0.000%
2026-04-10	40.720	40.500	41.520	40.360	0.300	0.746%	10.89万	0.00亿	0.000%
2026-04-09	39.830	40.200	40.400	39.380	-0.480	-1.180%	8.85万	0.00亿	0.000%
2026-04-08	38.390	40.680	40.830	38.390	0.000	0.000%	13.93万	0.00亿	0.000%
2026-04-07	39.900	38.070	40.000	37.800	0.000	0.000%	9.57万	0.00亿	0.000%
2026-04-03	39.640	38.540	39.990	38.330	0.000	0.000%	6.92万	0.00亿	0.000%
2026-04-02	39.400	39.520	40.860	39.360	0.000	0.000%	9.72万	0.00亿	0.000%
2026-04-01	40.000	39.700	40.370	39.140	0.000	0.000%	8.68万	0.00亿	0.000%