航发科技

600391
🏛️ 中国 →
26.77
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.00 29.52 27.78 28.00 25.0M
2021-12-30 26.69 29.40 26.61 28.90 36.8M
2021-12-29 25.68 27.12 25.55 26.73 13.8M
2021-12-28 26.18 26.68 25.48 25.65 9.5M
2021-12-27 25.75 27.36 25.59 25.85 15.7M
2021-12-24 25.01 27.23 25.01 25.95 26.2M
2021-12-23 24.99 24.99 24.33 24.75 8.9M
2021-12-22 24.71 25.30 24.58 24.83 8.7M
2021-12-21 24.99 25.63 24.71 25.17 11.6M
2021-12-20 25.66 26.30 24.71 24.71 18.3M
2021-12-17 24.44 26.51 24.14 25.75 32.9M
2021-12-16 23.97 24.73 23.61 24.10 16.0M
2021-12-15 23.95 24.96 23.56 23.83 28.4M
2021-12-14 21.78 24.12 21.75 24.12 23.4M
2021-12-13 21.85 22.06 21.54 21.93 4.4M
2021-12-10 22.01 22.16 21.72 21.78 4.8M
2021-12-09 22.56 22.75 21.93 22.07 6.6M
2021-12-08 21.60 22.94 21.53 22.54 9.5M
2021-12-07 22.90 22.90 21.28 21.61 9.0M
2021-12-06 22.91 23.12 22.44 22.75 8.2M
2021-12-03 21.97 23.01 21.97 23.00 11.9M
2021-12-02 22.38 22.41 21.94 21.98 6.4M
2021-12-01 23.10 23.10 22.34 22.46 9.7M
2021-11-30 22.38 23.17 22.38 23.10 11.8M
2021-11-29 21.90 22.75 21.71 22.48 11.6M
2021-11-26 21.49 22.28 21.48 22.04 5.8M
2021-11-25 21.90 22.36 21.59 21.65 7.1M
2021-11-24 22.12 22.39 21.85 21.89 5.4M
2021-11-23 22.05 22.45 21.83 22.28 6.9M
2021-11-22 22.03 22.20 21.70 22.04 5.6M
2021-11-19 22.06 22.31 21.80 22.07 5.1M
2021-11-18 21.38 22.36 21.22 22.05 8.5M
2021-11-17 21.12 21.56 20.89 21.42 5.7M
2021-11-16 21.84 22.20 21.11 21.12 7.4M
2021-11-15 22.20 22.60 21.93 21.98 7.1M
2021-11-12 21.49 22.32 21.43 22.21 9.9M
2021-11-11 21.99 21.99 21.44 21.50 4.6M
2021-11-10 21.70 21.92 21.53 21.75 6.4M
2021-11-09 20.51 21.98 20.48 21.70 12.5M
2021-11-08 20.69 20.72 20.22 20.50 3.3M
2021-11-05 20.80 20.95 20.51 20.66 3.4M
2021-11-04 20.59 20.96 20.37 20.86 5.1M
2021-11-03 20.56 20.63 20.19 20.46 3.6M
2021-11-02 20.69 20.89 20.32 20.57 7.0M
2021-11-01 19.91 20.45 19.69 20.34 6.1M
2021-10-29 19.11 19.88 18.85 19.69 4.1M
2021-10-28 19.60 19.60 18.89 18.97 3.5M
2021-10-27 20.00 20.30 19.53 19.60 3.0M
2021-10-26 20.00 20.11 19.78 19.78 2.5M
2021-10-25 19.89 20.15 19.73 20.06 2.6M
2021-10-22 19.86 20.17 19.81 19.92 2.5M
2021-10-21 20.21 20.21 19.75 19.86 3.2M
2021-10-20 20.17 20.33 20.06 20.28 2.5M
2021-10-19 20.29 20.29 19.96 20.13 2.7M
2021-10-18 19.97 20.47 19.97 20.34 3.8M
2021-10-15 19.96 20.24 19.91 19.92 2.7M
2021-10-14 19.80 20.25 19.75 20.00 3.4M
2021-10-13 19.71 19.91 19.36 19.81 2.6M
2021-10-12 20.22 20.33 19.58 19.76 3.4M
2021-10-11 19.90 20.69 19.80 20.33 5.5M
2021-10-08 19.64 19.99 19.64 19.83 2.6M
2021-09-30 19.50 19.68 19.35 19.55 2.3M
2021-09-29 20.00 20.20 19.30 19.32 4.0M
2021-09-28 19.79 20.36 19.72 20.32 3.4M
2021-09-27 20.50 20.75 19.50 19.79 4.6M
2021-09-24 20.85 20.94 20.46 20.50 3.4M
2021-09-23 20.77 21.15 20.62 21.00 5.3M
2021-09-22 20.18 20.77 20.15 20.70 3.5M
2021-09-17 20.66 20.89 20.00 20.39 5.6M
2021-09-16 20.96 21.17 20.61 20.65 4.5M
2021-09-15 20.80 21.10 20.49 20.96 4.9M
2021-09-14 21.12 21.55 20.68 20.79 6.2M
2021-09-13 21.79 21.83 21.19 21.20 7.2M
2021-09-10 22.06 22.18 21.78 21.88 7.1M
2021-09-09 21.53 22.25 21.25 22.23 10.8M
2021-09-08 21.74 22.09 21.47 21.61 6.5M
2021-09-07 21.48 22.10 21.38 21.73 7.2M
2021-09-06 21.20 21.58 20.55 21.53 8.6M
2021-09-03 21.94 22.26 21.27 21.39 8.3M
2021-09-02 21.60 21.99 21.21 21.94 9.1M
2021-09-01 22.83 22.88 21.16 21.62 15.8M
2021-08-31 23.24 23.87 22.59 22.91 15.5M
2021-08-30 22.50 24.19 22.44 23.12 16.7M
2021-08-27 23.90 23.90 22.81 22.90 11.1M
2021-08-26 23.41 24.16 23.25 23.80 13.5M
2021-08-25 24.00 24.23 23.40 23.64 9.6M
2021-08-24 24.02 24.35 23.33 24.10 17.7M
2021-08-23 23.73 25.30 23.51 24.73 24.5M
2021-08-20 23.22 24.02 22.70 23.49 14.6M
2021-08-19 23.05 23.94 22.96 23.25 17.8M
2021-08-18 22.10 23.88 21.86 23.49 19.6M
2021-08-17 22.55 23.30 22.00 22.28 12.4M
2021-08-16 22.98 23.41 22.57 22.75 9.8M
2021-08-13 22.54 23.15 22.53 22.83 10.5M
2021-08-12 23.50 23.53 22.68 22.75 13.2M
2021-08-11 23.70 24.00 23.08 23.50 14.9M
2021-08-10 23.40 24.50 23.18 23.77 25.7M
2021-08-09 23.60 24.18 23.06 23.43 16.1M
2021-08-06 23.04 23.96 22.38 23.85 20.1M
2021-08-05 22.90 24.03 22.67 23.23 27.1M
2021-08-04 23.24 23.36 22.70 22.83 17.5M
2021-08-03 23.10 24.02 22.51 22.68 31.7M
2021-08-02 20.88 22.97 20.70 22.97 28.9M
2021-07-30 20.80 21.09 20.12 20.88 13.2M
2021-07-29 20.32 21.30 20.00 20.88 15.2M
2021-07-28 22.45 22.48 20.20 20.20 20.3M
2021-07-27 21.47 23.23 21.01 22.44 25.1M
2021-07-26 22.20 22.99 21.26 21.59 21.8M
2021-07-23 21.42 23.10 21.00 22.32 24.9M
2021-07-22 21.70 21.70 21.15 21.44 15.0M
2021-07-21 22.23 22.23 21.71 21.94 18.3M
2021-07-20 22.18 22.67 21.80 22.24 20.8M
2021-07-19 22.05 22.80 21.61 22.42 32.2M
2021-07-16 19.24 21.21 19.07 21.21 19.4M
2021-07-15 19.16 19.65 18.98 19.28 5.1M
2021-07-14 20.03 20.03 19.21 19.29 7.2M
2021-07-13 20.30 20.52 19.78 20.07 7.0M
2021-07-12 19.86 20.34 19.70 20.22 7.8M
2021-07-09 20.20 20.23 19.71 19.86 9.2M
2021-07-08 19.11 21.09 19.11 20.37 15.9M
2021-07-07 19.00 19.59 18.79 19.39 9.5M
2021-07-06 18.96 19.47 18.67 19.18 9.5M
2021-07-05 18.81 19.12 18.60 18.95 6.7M
2021-07-02 19.79 19.79 18.73 18.99 12.9M
2021-07-01 21.85 21.98 19.81 19.89 16.3M
2021-06-30 21.00 21.65 20.70 21.61 13.3M
2021-06-29 21.03 21.46 20.80 20.95 9.6M
2021-06-28 21.55 21.68 20.87 21.34 13.5M
2021-06-25 21.76 21.97 21.15 21.34 15.5M
2021-06-24 22.20 22.49 21.51 21.80 22.8M
2021-06-23 22.15 23.33 21.80 22.57 40.9M
2021-06-22 21.40 21.85 20.65 21.85 29.8M
2021-06-21 18.10 19.86 18.07 19.86 17.5M
2021-06-18 17.60 18.23 17.51 18.05 5.1M
2021-06-17 17.62 17.88 17.46 17.63 3.1M
2021-06-16 17.59 17.82 17.35 17.50 3.5M
2021-06-15 17.90 18.16 17.50 17.62 4.7M
2021-06-11 18.59 18.67 17.90 17.95 6.5M
2021-06-10 18.61 18.82 18.48 18.73 4.4M
2021-06-09 18.95 19.10 18.50 18.73 6.4M
2021-06-08 18.43 18.80 18.20 18.71 6.8M
2021-06-07 18.18 18.63 18.10 18.43 4.7M
2021-06-04 18.02 18.36 17.85 18.18 3.6M
2021-06-03 18.08 18.36 18.01 18.02 3.5M
2021-06-02 18.55 18.70 18.02 18.07 5.1M
2021-06-01 18.75 18.78 18.33 18.49 6.2M
2021-05-31 18.29 18.97 18.18 18.80 8.3M
2021-05-28 18.28 18.40 18.08 18.20 3.9M
2021-05-27 18.08 18.41 18.05 18.23 3.2M
2021-05-26 18.42 18.56 18.17 18.22 6.5M
2021-05-25 17.53 18.41 17.45 18.35 8.3M
2021-05-24 17.40 17.75 17.35 17.54 2.6M
2021-05-21 17.90 17.95 17.43 17.45 3.0M
2021-05-20 17.90 18.30 17.80 17.88 3.5M
2021-05-19 18.08 18.27 17.87 17.96 3.1M
2021-05-18 17.74 18.30 17.60 18.05 4.6M
2021-05-17 18.24 18.35 17.75 17.81 4.7M
2021-05-14 17.73 18.24 17.00 18.07 6.9M
2021-05-13 17.35 18.10 17.25 17.66 5.2M
2021-05-12 17.35 17.46 17.07 17.31 3.3M
2021-05-11 16.36 17.85 16.35 17.53 5.4M
2021-05-10 16.85 16.92 16.35 16.44 3.4M
2021-05-07 16.93 17.06 16.66 16.84 2.2M
2021-05-06 16.83 17.30 16.71 16.94 2.7M
2021-04-30 17.42 17.45 16.60 16.79 4.5M
2021-04-29 17.58 17.75 17.41 17.52 2.2M
2021-04-28 17.33 17.56 17.23 17.45 2.0M
2021-04-27 17.90 17.90 17.10 17.40 4.2M
2021-04-26 18.13 18.37 17.92 17.92 2.4M
2021-04-23 18.08 18.28 18.01 18.14 1.7M
2021-04-22 18.44 18.62 18.20 18.29 2.5M
2021-04-21 18.37 18.79 18.34 18.43 3.4M
2021-04-20 18.36 18.64 18.20 18.37 3.4M
2021-04-19 17.98 18.38 17.90 18.31 2.6M
2021-04-16 17.66 17.99 17.65 17.99 2.2M
2021-04-15 17.76 17.80 17.53 17.69 1.5M
2021-04-14 17.60 17.79 17.33 17.78 2.2M
2021-04-13 17.93 17.99 17.52 17.57 2.4M
2021-04-12 18.36 18.47 17.82 17.89 3.0M
2021-04-09 18.59 18.75 18.31 18.37 2.3M
2021-04-08 18.49 18.67 18.40 18.59 2.1M
2021-04-07 18.65 18.70 18.43 18.57 2.3M
2021-04-06 18.24 18.75 18.24 18.62 3.1M
2021-04-02 18.15 18.36 18.15 18.24 1.8M
2021-04-01 18.11 18.28 18.11 18.19 1.8M
2021-03-31 18.55 18.60 18.11 18.20 3.7M
2021-03-30 18.26 19.15 18.25 18.78 5.6M
2021-03-29 18.27 18.66 18.27 18.38 2.9M
2021-03-26 18.15 18.35 18.04 18.27 2.1M
2021-03-25 18.06 18.33 17.99 18.09 2.0M
2021-03-24 18.48 18.69 18.06 18.20 2.7M
2021-03-23 18.77 18.87 18.40 18.48 2.6M
2021-03-22 18.45 18.76 18.31 18.75 3.6M
2021-03-19 18.39 18.96 18.20 18.65 4.4M
2021-03-18 18.47 18.69 18.34 18.51 3.5M
2021-03-17 18.11 18.66 18.01 18.44 3.2M
2021-03-16 18.54 18.54 18.08 18.11 2.9M
2021-03-15 18.37 18.64 18.14 18.26 3.2M
2021-03-12 18.45 18.58 18.22 18.34 3.3M
2021-03-11 18.19 18.44 18.08 18.40 2.9M
2021-03-10 18.60 18.85 18.08 18.10 3.2M
2021-03-09 19.00 19.14 17.70 18.47 6.2M
2021-03-08 20.24 20.47 18.84 19.01 9.1M
2021-03-05 20.33 20.45 19.65 20.24 4.5M
2021-03-04 20.48 21.19 20.30 20.58 6.2M
2021-03-03 20.60 20.60 20.15 20.55 4.3M
2021-03-02 20.73 20.95 20.20 20.77 5.6M
2021-03-01 20.12 20.65 20.02 20.55 5.0M
2021-02-26 20.30 20.70 19.93 20.12 5.8M
2021-02-25 20.90 21.10 20.48 20.55 5.1M
2021-02-24 20.98 21.45 20.63 20.94 6.1M
2021-02-23 20.50 21.40 20.11 21.15 9.3M
2021-02-22 21.03 21.54 20.49 20.60 11.1M
2021-02-19 19.76 21.80 19.60 21.03 12.2M
2021-02-18 18.63 20.03 18.60 19.83 10.7M
2021-02-10 18.29 18.45 17.80 18.38 5.5M
2021-02-09 17.41 18.56 17.30 18.28 6.9M
2021-02-08 17.44 17.59 17.07 17.37 3.5M
2021-02-05 17.60 18.01 17.35 17.40 4.2M
2021-02-04 17.80 18.32 17.20 17.52 6.1M
2021-02-03 18.70 18.75 17.90 17.91 6.6M
2021-02-02 18.55 18.86 18.45 18.71 5.5M
2021-02-01 18.82 19.06 18.34 18.55 5.9M
2021-01-29 19.97 20.06 18.22 18.83 10.3M
2021-01-28 20.00 20.40 19.66 19.74 7.7M
2021-01-27 20.69 21.00 19.98 20.45 8.2M
2021-01-26 22.36 22.36 20.57 20.70 16.3M
2021-01-25 23.21 23.86 22.68 22.80 9.9M
2021-01-22 23.41 23.61 23.10 23.18 7.7M
2021-01-21 23.03 23.80 23.01 23.40 8.0M
2021-01-20 23.15 23.65 22.84 23.36 7.3M
2021-01-19 23.83 24.08 23.10 23.24 8.8M
2021-01-18 22.88 24.07 22.77 23.88 10.6M
2021-01-15 23.68 23.98 22.01 23.07 17.2M
2021-01-14 26.65 26.65 23.99 23.99 22.8M
2021-01-13 27.68 27.73 26.09 26.65 26.1M
2021-01-12 24.50 27.06 24.26 27.06 29.8M
2021-01-11 24.57 25.44 23.80 24.60 15.5M
2021-01-08 26.09 26.09 24.27 24.40 18.9M
2021-01-07 25.88 26.54 24.77 26.19 23.1M
2021-01-06 26.09 27.18 25.62 25.88 24.3M
2021-01-05 26.76 28.08 26.16 26.32 25.6M
2021-01-04 26.55 27.86 25.74 27.13 30.1M