航发动力（600893）历史行情

以下为航发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
2026-10-09	37.920	37.830	38.390	36.960	-0.260	-0.683%	22.68万	0.00亿	0.000%
2026-10-08	38.930	38.090	39.480	37.930	-0.770	-1.981%	16.55万	0.00亿	0.000%
2026-10-07	38.600	38.860	39.250	38.490	0.450	1.172%	1,725.62万	6.72亿	0.647%
2026-10-06	38.600	38.860	39.250	38.490	0.450	1.172%	1,725.62万	6.72亿	0.647%
2026-10-05	38.600	38.860	39.250	38.490	0.450	1.172%	1,725.62万	6.72亿	0.647%
2026-10-02	38.600	38.860	39.250	38.490	0.450	1.172%	1,725.62万	6.72亿	0.647%
2026-10-01	38.600	38.860	39.250	38.490	0.450	1.172%	1,725.62万	6.72亿	0.647%
2026-09-30	38.600	38.860	39.250	38.490	0.450	1.172%	17.26万	0.00亿	0.000%
2026-09-29	38.610	38.410	38.700	37.750	-0.270	-0.698%	16.25万	0.00亿	0.000%
2026-09-28	38.280	38.680	39.430	38.240	0.390	1.019%	27.56万	0.00亿	0.000%
2026-09-27	39.310	38.290	39.550	38.270	-1.270	-3.210%	2,194.78万	8.48亿	0.824%
2026-09-24	39.310	38.290	39.550	38.270	-1.270	-3.210%	21.95万	0.00亿	0.000%
2026-09-23	39.650	39.560	39.990	38.800	-0.090	-0.227%	21.95万	0.00亿	0.000%
2026-09-22	40.280	39.650	40.980	39.200	-0.880	-2.171%	34.47万	0.00亿	0.000%
2026-09-21	39.200	40.530	41.480	38.880	1.340	3.419%	34.94万	0.00亿	0.000%
2026-09-18	39.510	39.190	39.820	38.970	-0.180	-0.457%	22.22万	0.00亿	0.000%
2026-09-17	39.500	39.370	40.180	39.200	-0.330	-0.831%	19.92万	0.00亿	0.000%
2026-09-16	39.560	39.700	39.960	39.190	0.120	0.303%	24.55万	0.00亿	0.000%
2026-09-15	40.190	39.580	40.830	39.500	-0.600	-1.493%	32.69万	0.00亿	0.000%
2026-09-14	41.200	40.180	41.750	39.950	-1.430	-3.437%	35.16万	0.00亿	0.000%
2026-09-11	41.200	41.610	42.000	40.610	-0.100	-0.240%	35.21万	0.00亿	0.000%
2026-09-10	40.900	41.710	42.440	40.510	0.340	0.822%	35.99万	0.00亿	0.000%
2026-09-09	40.880	41.370	42.300	40.880	0.120	0.291%	48.52万	0.00亿	0.000%
2026-09-08	38.800	41.250	41.560	38.700	2.270	5.823%	56.44万	0.00亿	0.000%
2026-09-07	40.100	38.980	40.110	38.700	-1.060	-2.647%	35.23万	0.00亿	0.000%
2026-09-04	39.290	40.040	40.870	38.960	0.880	2.247%	44.51万	0.00亿	0.000%
2026-09-03	38.730	39.160	39.480	38.630	0.330	0.850%	27.34万	0.00亿	0.000%
2026-09-02	38.350	38.830	39.390	38.150	0.320	0.831%	38.64万	0.00亿	0.000%
2026-09-01	38.440	38.510	39.040	38.250	-0.150	-0.388%	26.51万	0.00亿	0.000%
2026-08-31	37.920	38.660	38.980	37.800	0.760	2.005%	31.48万	0.00亿	0.000%
2026-08-28	37.700	37.900	38.330	37.400	0.300	0.798%	30.93万	0.00亿	0.000%
2026-08-27	36.720	37.600	37.690	36.350	0.900	2.452%	29.66万	0.00亿	0.000%
2026-08-26	36.240	36.700	37.280	36.110	0.420	1.158%	23.43万	0.00亿	0.000%
2026-08-25	36.250	36.280	36.570	35.500	-0.320	-0.874%	23.93万	0.00亿	0.000%
2026-08-24	36.320	36.600	37.500	36.110	0.280	0.771%	27.59万	0.00亿	0.000%
2026-08-21	35.510	36.320	36.550	35.330	0.540	1.509%	17.23万	0.00亿	0.000%
2026-08-20	35.750	35.780	36.470	35.500	0.210	0.590%	20.42万	0.00亿	0.000%
2026-08-19	37.040	35.570	37.200	35.550	-1.440	-3.891%	34.28万	0.00亿	0.000%
2026-08-18	37.390	37.010	37.790	36.700	-0.590	-1.569%	27.80万	0.00亿	0.000%
2026-08-17	36.880	37.600	37.800	36.800	0.720	1.952%	26.49万	0.00亿	0.000%
2026-08-14	36.160	36.880	37.650	36.160	0.610	1.682%	36.71万	0.00亿	0.000%
2026-08-13	36.610	36.270	37.420	36.270	-0.420	-1.145%	28.08万	0.00亿	0.000%
2026-08-12	36.150	36.690	36.810	36.010	0.490	1.354%	25.16万	0.00亿	0.000%
2026-08-11	36.400	36.200	36.830	35.890	-0.700	-1.897%	30.03万	0.00亿	0.000%
2026-08-10	35.980	36.900	36.980	35.730	0.930	2.585%	36.40万	0.00亿	0.000%
2026-08-07	35.750	35.970	35.990	35.230	0.060	0.167%	25.87万	0.00亿	0.000%
2026-08-06	35.580	35.910	36.090	34.950	0.210	0.588%	38.13万	0.00亿	0.000%
2026-08-05	35.790	35.700	35.900	35.320	0.020	0.056%	33.89万	0.00亿	0.000%
2026-08-04	35.960	35.680	36.360	35.550	-0.300	-0.834%	31.65万	0.00亿	0.000%
2026-08-03	34.590	35.980	36.080	34.520	1.260	3.629%	36.37万	0.00亿	0.000%
2026-07-31	35.110	34.720	35.300	34.450	-0.410	-1.167%	36.13万	0.00亿	0.000%
2026-07-30	35.470	35.130	35.810	34.870	-0.630	-1.762%	26.96万	0.00亿	0.000%
2026-07-29	34.550	35.760	35.980	34.410	1.180	3.412%	32.58万	0.00亿	0.000%
2026-07-28	34.800	34.580	35.130	34.400	-0.570	-1.622%	18.17万	0.00亿	0.000%
2026-07-27	34.520	35.150	35.190	34.400	0.550	1.590%	21.69万	0.00亿	0.000%
2026-07-24	35.230	34.600	35.820	34.560	-1.000	-2.809%	27.33万	0.00亿	0.000%
2026-07-23	33.950	35.600	35.730	33.950	1.680	4.953%	40.89万	0.00亿	0.000%
2026-07-22	33.510	33.920	34.720	33.150	0.130	0.385%	29.16万	0.00亿	0.000%
2026-07-21	33.170	33.790	33.830	32.810	0.640	1.931%	38.17万	0.00亿	0.000%
2026-07-20	32.780	33.150	33.860	32.300	0.820	2.536%	40.44万	0.00亿	0.000%
2026-07-17	33.250	32.330	33.560	32.170	-1.070	-3.204%	31.90万	0.00亿	0.000%
2026-07-16	33.430	33.400	34.530	33.300	-0.300	-0.890%	32.14万	0.00亿	0.000%
2026-07-15	33.400	33.700	35.170	33.380	0.880	2.681%	52.07万	0.00亿	0.000%
2026-07-14	32.900	32.820	33.110	31.860	-0.310	-0.936%	36.39万	0.00亿	0.000%
2026-07-13	35.760	33.130	35.760	33.000	-2.640	-7.380%	53.07万	0.00亿	0.000%
2026-07-10	35.700	35.770	37.610	35.250	0.020	0.056%	53.81万	0.00亿	0.000%
2026-07-09	35.200	35.750	35.880	34.440	0.300	0.846%	35.37万	0.00亿	0.000%
2026-07-08	37.200	35.450	37.330	35.450	-1.720	-4.627%	35.55万	0.00亿	0.000%
2026-07-07	38.500	37.170	39.070	37.080	-1.530	-3.953%	30.65万	0.00亿	0.000%
2026-07-06	39.350	38.700	40.230	38.370	-0.610	-1.552%	31.11万	0.00亿	0.000%
2026-07-03	37.300	39.310	39.690	37.200	2.250	6.071%	51.69万	0.00亿	0.000%
2026-07-02	37.400	37.060	38.290	36.920	-0.670	-1.776%	29.74万	0.00亿	0.000%
2026-07-01	38.320	37.730	38.580	37.560	-0.610	-1.591%	30.71万	0.00亿	0.000%
2026-06-30	37.190	38.340	38.700	37.060	1.060	2.843%	31.20万	0.00亿	0.000%
2026-06-29	37.310	37.280	37.990	36.000	-0.030	-0.080%	37.36万	0.00亿	0.000%
2026-06-26	38.300	37.310	38.400	36.450	-1.170	-3.041%	46.23万	0.00亿	0.000%
2026-06-25	39.000	38.480	40.150	38.110	-0.640	-1.636%	34.21万	0.00亿	0.000%
2026-06-24	39.980	39.120	40.310	38.830	-1.188	-2.947%	30.04万	0.00亿	0.000%
2026-06-23	41.348	40.308	41.448	40.018	-1.220	-2.938%	39.60万	0.00亿	0.000%
2026-06-22	38.948	41.528	41.728	38.928	2.580	6.624%	53.24万	0.00亿	0.000%
2026-06-18	39.628	38.948	40.528	38.908	-0.800	-2.013%	33.87万	0.00亿	0.000%
2026-06-17	39.418	39.748	40.208	38.938	0.330	0.837%	29.12万	0.00亿	0.000%
2026-06-16	38.098	39.418	40.078	37.648	1.330	3.492%	43.36万	0.00亿	0.000%
2026-06-15	38.608	38.088	38.998	37.788	-0.660	-1.703%	40.40万	0.00亿	0.000%
2026-06-12	38.808	38.748	40.528	38.588	0.630	1.653%	46.73万	0.00亿	0.000%
2026-06-11	37.438	38.118	38.508	36.928	0.210	0.554%	33.71万	0.00亿	0.000%
2026-06-10	39.128	37.908	39.718	37.658	-1.500	-3.806%	34.88万	0.00亿	0.000%
2026-06-09	40.278	39.408	40.308	38.938	-0.080	-0.203%	24.11万	0.00亿	0.000%
2026-06-08	41.328	39.488	41.898	38.918	-2.810	-6.643%	37.14万	0.00亿	0.000%
2026-06-05	42.168	42.298	43.248	41.928	-0.380	-0.890%	29.90万	0.00亿	0.000%
2026-06-04	40.848	42.678	42.908	40.308	1.500	3.643%	41.48万	0.00亿	0.000%
2026-06-03	41.048	41.178	41.738	40.778	0.130	0.317%	20.19万	0.00亿	0.000%
2026-06-02	41.468	41.048	41.468	40.048	-0.400	-0.965%	25.62万	0.00亿	0.000%
2026-06-01	41.448	41.448	42.618	41.148	0.000	0.000%	30.36万	0.00亿	0.000%
2026-05-29	43.638	41.448	43.698	40.998	-2.250	-5.149%	43.23万	0.00亿	0.000%
2026-05-28	44.058	43.698	45.118	43.468	-0.340	-0.772%	30.27万	0.00亿	0.000%
2026-05-27	44.938	44.038	45.198	43.828	-0.790	-1.762%	26.67万	0.00亿	0.000%
2026-05-26	44.728	44.828	45.048	43.428	-0.100	-0.223%	31.91万	0.00亿	0.000%
2026-05-25	46.058	44.928	46.238	44.328	-0.810	-1.771%	34.00万	0.00亿	0.000%
2026-05-22	45.728	45.738	46.308	45.028	0.220	0.483%	24.85万	0.00亿	0.000%
2026-05-21	47.108	45.518	48.028	45.388	-1.560	-3.314%	32.41万	0.00亿	0.000%
2026-05-20	47.128	47.078	48.668	46.968	-0.480	-1.009%	34.51万	0.00亿	0.000%
2026-05-19	46.478	47.558	48.088	45.648	1.170	2.522%	30.65万	0.00亿	0.000%
2026-05-18	46.838	46.388	47.438	45.928	-0.660	-1.403%	29.56万	0.00亿	0.000%
2026-05-15	48.248	47.048	49.018	46.548	-1.440	-2.970%	36.08万	0.00亿	0.000%
2026-05-14	51.478	48.488	51.608	48.488	-2.820	-5.496%	57.48万	0.00亿	0.000%
2026-05-13	48.528	51.308	52.928	47.548	2.680	5.511%	71.58万	0.00亿	0.000%
2026-05-12	50.428	48.628	50.478	47.608	-1.800	-3.569%	44.46万	0.00亿	0.000%
2026-05-11	50.178	50.428	51.368	49.768	0.400	0.800%	46.33万	0.00亿	0.000%
2026-05-08	48.118	50.028	51.238	47.268	1.770	3.668%	55.91万	0.00亿	0.000%
2026-05-07	46.928	48.258	48.488	46.568	1.490	3.186%	34.66万	0.00亿	0.000%
2026-05-06	46.428	46.768	47.678	46.428	0.590	1.278%	35.47万	0.00亿	0.000%
2026-04-30	45.328	46.178	46.678	45.138	0.790	1.741%	28.53万	0.00亿	0.000%
2026-04-29	45.548	45.388	45.878	45.038	-0.140	-0.308%	27.02万	0.00亿	0.000%
2026-04-28	47.628	45.528	48.138	45.058	-2.730	-5.657%	50.44万	0.00亿	0.000%
2026-04-27	48.928	48.258	49.028	47.378	-0.780	-1.591%	31.75万	0.00亿	0.000%
2026-04-24	50.308	49.038	50.578	48.598	-1.250	-2.486%	30.97万	0.00亿	0.000%
2026-04-23	48.928	50.288	52.208	48.928	1.830	3.776%	68.74万	0.00亿	0.000%
2026-04-22	48.188	48.458	48.528	47.438	-0.180	-0.370%	27.54万	0.00亿	0.000%
2026-04-21	49.928	48.638	50.198	47.698	-1.270	-2.545%	34.55万	0.00亿	0.000%
2026-04-20	49.868	49.908	50.718	48.808	0.210	0.423%	30.04万	0.00亿	0.000%
2026-04-17	50.238	49.698	50.408	49.208	-0.860	-1.701%	24.44万	0.00亿	0.000%
2026-04-16	51.178	50.558	51.428	49.478	-0.520	-1.018%	36.15万	0.00亿	0.000%
2026-04-15	51.438	51.078	52.288	51.038	-0.170	-0.332%	29.62万	0.00亿	0.000%
2026-04-14	51.628	51.248	52.348	50.888	-0.100	-0.195%	27.23万	0.00亿	0.000%
2026-04-13	50.258	51.348	51.638	50.138	0.000	0.000%	26.67万	0.00亿	0.000%
2026-04-10	49.958	51.388	52.008	49.948	0.000	0.000%	46.80万	0.00亿	0.000%
2026-04-09	49.538	49.468	50.038	48.828	0.000	0.000%	31.71万	0.00亿	0.000%
2026-04-08	47.648	50.318	50.568	47.528	0.000	0.000%	60.25万	0.00亿	0.000%
2026-04-07	49.508	46.448	49.508	45.728	0.000	0.000%	50.71万	0.00亿	0.000%
2026-04-03	50.208	48.918	50.428	48.148	0.000	0.000%	27.97万	0.00亿	0.000%
2026-04-02	49.458	49.728	52.388	49.458	0.000	0.000%	54.10万	0.00亿	0.000%
2026-04-01	48.848	48.968	49.218	48.148	0.000	0.000%	29.09万	0.00亿	0.000%