航发科技

600391
🏛️ 中国 →
27.00
最后更新: 2025-09-26
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
2022-12-30 17.65 17.87 17.65 17.77 1.2M
2022-12-29 17.50 17.92 17.43 17.79 2.0M
2022-12-28 17.76 17.87 17.39 17.50 1.8M
2022-12-27 17.60 17.83 17.55 17.75 1.4M
2022-12-26 17.10 17.64 17.10 17.60 2.2M
2022-12-23 17.01 17.37 17.00 17.09 1.9M
2022-12-22 17.51 17.58 17.20 17.32 1.9M
2022-12-21 17.92 17.94 17.33 17.43 2.5M
2022-12-20 17.95 18.07 17.80 17.82 1.9M
2022-12-19 18.15 18.18 17.73 17.88 2.1M
2022-12-16 18.43 18.47 17.93 18.12 3.7M
2022-12-15 18.30 18.55 18.28 18.49 2.6M
2022-12-14 18.77 18.94 18.28 18.35 3.9M
2022-12-13 18.70 18.88 18.48 18.80 4.6M
2022-12-12 18.50 18.81 18.28 18.68 3.5M
2022-12-09 18.61 18.78 18.30 18.51 4.0M
2022-12-08 18.95 18.95 18.54 18.69 3.4M
2022-12-07 19.12 19.20 18.87 18.96 3.2M
2022-12-06 19.07 19.36 19.02 19.23 4.5M
2022-12-05 19.16 19.35 19.04 19.29 4.4M
2022-12-02 19.13 19.39 19.01 19.04 3.2M
2022-12-01 19.11 19.38 19.00 19.21 4.0M
2022-11-30 19.00 19.31 18.96 19.12 6.1M
2022-11-29 18.68 18.90 18.65 18.83 4.4M
2022-11-28 18.71 18.75 18.30 18.68 4.9M
2022-11-25 19.21 19.28 18.80 18.80 4.7M
2022-11-24 19.40 19.59 19.23 19.29 6.1M
2022-11-23 19.33 19.68 19.14 19.40 10.0M
2022-11-22 18.79 20.10 18.70 19.35 18.7M
2022-11-21 18.24 18.68 18.08 18.67 6.9M
2022-11-18 18.52 18.62 18.19 18.22 3.7M
2022-11-17 18.30 18.53 18.15 18.52 3.6M
2022-11-16 18.35 18.78 18.33 18.49 5.5M
2022-11-15 17.96 18.35 17.91 18.33 4.9M
2022-11-14 18.48 18.55 17.99 18.08 4.5M
2022-11-11 18.46 18.68 18.24 18.39 5.4M
2022-11-10 18.58 18.61 18.08 18.23 5.8M
2022-11-09 19.00 19.25 18.58 18.79 6.0M
2022-11-08 18.68 18.85 18.48 18.69 4.1M
2022-11-07 18.92 19.04 18.57 18.61 5.3M
2022-11-04 18.84 18.86 18.56 18.84 4.6M
2022-11-03 18.50 18.86 18.43 18.74 4.8M
2022-11-02 18.44 18.64 18.31 18.58 4.7M
2022-11-01 18.48 18.74 18.20 18.52 5.1M
2022-10-31 17.60 18.79 17.60 18.47 6.6M
2022-10-28 18.43 18.57 17.80 17.96 4.7M
2022-10-27 18.51 18.75 18.26 18.40 4.1M
2022-10-26 18.23 18.65 17.93 18.59 5.2M
2022-10-25 18.13 18.41 17.80 18.23 4.6M
2022-10-24 18.03 18.69 18.02 18.16 7.3M
2022-10-21 17.88 18.12 17.71 17.98 2.9M
2022-10-20 17.68 18.15 17.48 17.88 3.8M
2022-10-19 17.90 18.16 17.62 17.87 3.6M
2022-10-18 17.90 18.10 17.73 17.91 3.7M
2022-10-17 17.38 18.16 17.28 17.89 5.5M
2022-10-14 17.13 17.52 17.00 17.38 4.2M
2022-10-13 16.62 17.19 16.53 17.00 5.4M
2022-10-12 16.30 16.75 15.96 16.73 5.7M
2022-10-11 16.44 16.47 16.13 16.32 4.0M
2022-10-10 16.90 16.94 16.30 16.42 4.6M
2022-09-30 17.40 17.40 16.70 16.72 5.5M
2022-09-29 17.60 17.99 17.07 17.34 5.0M
2022-09-28 18.21 18.48 17.48 17.51 6.6M
2022-09-27 17.62 18.25 17.62 18.20 5.5M
2022-09-26 18.55 18.75 17.62 17.64 7.9M
2022-09-23 19.09 19.77 18.70 18.79 6.0M
2022-09-22 18.41 19.29 18.30 19.08 8.1M
2022-09-21 18.86 18.87 18.02 18.51 5.9M
2022-09-20 19.23 19.23 18.71 18.84 4.8M
2022-09-19 19.55 19.84 18.76 18.87 6.3M
2022-09-16 19.99 20.29 19.69 19.69 6.3M
2022-09-15 20.61 20.70 19.65 19.89 7.9M
2022-09-14 20.02 20.65 19.90 20.46 9.9M
2022-09-13 19.43 20.42 19.43 20.34 11.9M
2022-09-09 19.25 19.67 19.18 19.41 4.6M
2022-09-08 19.00 19.50 18.92 19.26 6.6M
2022-09-07 18.84 19.09 18.73 18.98 4.3M
2022-09-06 18.44 19.09 18.44 18.90 5.2M
2022-09-05 18.69 18.82 18.32 18.44 3.7M
2022-09-02 18.41 18.83 18.41 18.59 3.4M
2022-09-01 18.36 18.71 18.25 18.50 3.3M
2022-08-31 19.21 19.54 18.42 18.49 5.9M
2022-08-30 19.18 19.60 18.87 19.26 6.2M
2022-08-29 19.00 19.61 18.85 19.17 7.0M
2022-08-26 19.39 19.69 19.20 19.43 5.5M
2022-08-25 19.18 19.42 18.84 19.11 5.2M
2022-08-24 20.20 20.25 19.17 19.18 7.8M
2022-08-23 20.48 20.65 20.14 20.20 5.2M
2022-08-22 20.41 20.74 20.20 20.55 4.8M
2022-08-19 21.11 21.33 20.49 20.54 8.6M
2022-08-18 20.70 21.48 20.62 21.12 13.9M
2022-08-17 20.36 20.75 19.96 20.70 9.3M
2022-08-16 20.33 20.85 20.25 20.40 6.9M
2022-08-15 20.43 20.53 20.11 20.35 5.5M
2022-08-12 20.78 20.79 20.20 20.27 7.9M
2022-08-11 20.93 21.05 20.65 20.80 8.9M
2022-08-10 20.90 21.19 20.62 20.96 11.5M
2022-08-09 20.33 20.97 20.07 20.74 12.1M
2022-08-08 20.30 20.77 20.10 20.48 9.1M
2022-08-05 19.58 20.68 19.15 20.28 14.3M
2022-08-04 19.97 20.00 19.19 19.46 9.9M
2022-08-03 18.90 20.38 18.90 19.92 16.7M
2022-08-02 20.06 20.39 19.00 19.22 11.3M
2022-08-01 20.20 20.31 19.75 19.82 6.6M
2022-07-29 20.55 20.55 19.90 20.13 8.5M
2022-07-28 20.30 20.66 20.16 20.65 8.6M
2022-07-27 20.36 20.75 20.15 20.35 7.6M
2022-07-26 20.30 20.53 20.11 20.37 6.2M
2022-07-25 20.75 21.18 20.05 20.42 10.0M
2022-07-22 20.40 21.02 20.36 20.63 14.9M
2022-07-21 21.30 21.33 20.27 20.40 18.4M
2022-07-20 19.99 21.30 19.98 21.25 19.6M
2022-07-19 19.80 20.35 19.55 19.95 9.0M
2022-07-18 19.80 20.07 19.42 19.77 7.7M
2022-07-15 19.98 20.50 19.70 19.90 10.9M
2022-07-14 19.66 20.27 19.65 20.06 9.1M
2022-07-13 20.30 20.30 19.55 19.91 8.9M
2022-07-12 19.50 20.89 19.31 19.93 19.2M
2022-07-11 19.60 19.63 18.96 19.50 7.9M
2022-07-08 20.09 20.11 19.65 19.68 6.6M
2022-07-07 19.20 20.50 19.17 20.09 12.1M
2022-07-06 19.70 19.87 19.19 19.42 6.4M
2022-07-05 19.90 19.97 19.40 19.68 6.7M
2022-07-04 19.31 20.11 19.15 19.90 10.3M
2022-07-01 19.24 19.95 19.16 19.38 7.7M
2022-06-30 19.18 19.47 19.02 19.21 5.0M
2022-06-29 19.74 19.91 19.06 19.19 6.8M
2022-06-28 19.46 19.90 19.36 19.75 8.3M
2022-06-27 19.66 19.75 19.29 19.45 6.6M
2022-06-24 19.36 19.83 19.36 19.56 10.4M
2022-06-23 18.12 19.36 18.09 19.30 12.2M
2022-06-22 18.79 18.82 18.21 18.28 4.6M
2022-06-21 19.10 19.12 18.41 18.67 6.1M
2022-06-20 18.96 19.25 18.85 19.10 5.6M
2022-06-17 18.91 19.02 18.33 18.97 8.8M
2022-06-16 19.00 19.38 18.82 18.99 5.1M
2022-06-15 19.06 19.45 18.99 19.01 6.3M
2022-06-14 19.14 19.23 18.52 19.05 7.5M
2022-06-13 19.25 19.67 19.08 19.41 8.2M
2022-06-10 18.73 19.40 18.60 19.12 6.4M
2022-06-09 19.31 19.45 18.55 18.69 7.9M
2022-06-08 19.58 19.70 18.78 19.24 10.3M
2022-06-07 19.62 19.94 19.40 19.59 7.3M
2022-06-06 19.57 19.94 19.46 19.61 10.9M
2022-06-02 19.18 19.93 19.17 19.65 9.8M
2022-06-01 18.86 19.58 18.80 19.35 12.0M
2022-05-31 18.90 19.41 18.60 18.99 12.5M
2022-05-30 18.68 19.21 18.50 19.05 15.0M
2022-05-27 18.50 18.74 18.22 18.46 15.1M
2022-05-26 17.81 18.80 17.81 18.33 19.9M
2022-05-25 18.08 18.25 17.40 18.00 19.9M
2022-05-24 17.50 19.15 17.38 18.04 26.6M
2022-05-23 17.48 17.60 17.18 17.41 7.1M
2022-05-20 17.48 17.65 17.35 17.60 4.3M
2022-05-19 17.08 17.51 17.08 17.48 4.5M
2022-05-18 17.10 17.65 17.01 17.51 6.7M
2022-05-17 17.35 17.45 16.90 17.13 5.2M
2022-05-16 17.49 17.90 17.12 17.25 7.2M
2022-05-13 17.21 17.33 16.91 17.06 5.2M
2022-05-12 16.62 17.33 16.50 17.06 5.4M
2022-05-11 17.36 17.58 16.70 16.81 7.7M
2022-05-10 17.00 17.40 16.95 17.15 6.3M
2022-05-09 16.77 17.48 16.70 17.33 4.9M
2022-05-06 16.50 17.06 16.40 16.91 6.0M
2022-05-05 16.30 17.28 16.30 16.93 8.0M
2022-04-29 15.52 16.75 15.46 16.53 10.1M
2022-04-28 15.67 16.20 15.40 15.67 7.5M
2022-04-27 14.39 15.69 14.29 15.67 8.4M
2022-04-26 15.90 15.94 14.47 14.80 11.1M
2022-04-25 17.42 17.42 15.96 15.96 9.9M
2022-04-22 17.74 17.99 17.22 17.73 5.2M
2022-04-21 18.80 18.88 17.74 17.74 5.4M
2022-04-20 19.00 19.06 18.53 18.62 4.1M
2022-04-19 18.96 19.19 18.78 18.90 4.5M
2022-04-18 18.71 19.08 18.34 18.95 6.1M
2022-04-15 18.62 18.95 18.10 18.84 8.5M
2022-04-14 18.88 19.11 18.46 18.78 6.4M
2022-04-13 19.22 19.28 18.72 18.72 6.2M
2022-04-12 19.00 19.52 18.60 19.40 8.5M
2022-04-11 20.00 20.02 18.77 19.02 7.0M
2022-04-08 20.46 20.60 19.78 20.13 5.0M
2022-04-07 20.72 21.25 20.50 20.50 5.3M
2022-04-06 21.25 21.26 20.50 20.90 5.6M
2022-04-01 21.44 21.44 20.90 21.22 5.2M
2022-03-31 21.86 21.90 21.14 21.34 7.3M
2022-03-30 21.57 22.26 21.41 21.89 6.6M
2022-03-29 21.55 22.39 21.41 21.48 10.1M
2022-03-28 21.70 21.70 21.04 21.22 7.6M
2022-03-25 21.73 22.92 21.73 21.94 9.9M
2022-03-24 22.20 22.49 21.91 21.98 8.6M
2022-03-23 21.41 22.87 21.41 22.66 15.0M
2022-03-22 22.48 22.49 21.43 21.67 10.2M
2022-03-21 21.30 21.96 21.24 21.80 7.3M
2022-03-18 21.13 21.53 21.00 21.48 7.8M
2022-03-17 21.18 21.81 21.10 21.25 13.6M
2022-03-16 20.91 21.25 19.66 21.15 20.9M
2022-03-15 22.21 22.59 20.88 20.88 30.2M
2022-03-14 21.68 23.77 21.33 23.20 33.6M
2022-03-11 21.08 21.68 20.79 21.61 4.6M
2022-03-10 21.50 21.69 21.05 21.32 4.6M
2022-03-09 21.57 21.69 19.61 20.80 8.5M
2022-03-08 22.61 22.87 21.40 21.48 8.5M
2022-03-07 23.60 23.68 22.73 22.81 7.5M
2022-03-04 23.50 23.63 23.09 23.27 5.7M
2022-03-03 24.09 24.17 23.48 23.70 9.0M
2022-03-02 23.96 24.68 23.61 24.32 13.0M
2022-03-01 22.97 23.83 22.90 23.71 9.2M
2022-02-28 22.72 23.36 22.67 23.03 7.5M
2022-02-25 22.69 22.98 22.44 22.62 8.0M
2022-02-24 22.53 23.77 22.11 23.04 16.8M
2022-02-23 21.83 22.85 21.80 22.62 9.0M
2022-02-22 22.27 22.48 21.75 21.90 5.3M
2022-02-21 22.18 22.33 21.72 22.12 5.0M
2022-02-18 21.99 22.30 21.85 22.12 4.0M
2022-02-17 22.16 22.40 21.80 22.16 5.7M
2022-02-16 22.22 22.38 21.88 22.31 5.0M
2022-02-15 21.70 22.51 21.70 22.29 6.1M
2022-02-14 21.76 22.32 21.53 21.91 7.1M
2022-02-11 22.07 22.07 21.49 21.53 4.2M
2022-02-10 21.90 22.18 21.84 22.08 5.2M
2022-02-09 21.60 22.12 21.50 22.00 5.8M
2022-02-08 21.30 21.78 21.08 21.66 6.6M
2022-02-07 21.12 21.70 20.83 21.30 8.5M
2022-01-28 20.82 21.32 20.46 20.76 11.1M
2022-01-27 21.56 21.84 20.62 20.65 9.5M
2022-01-26 21.20 21.95 21.14 21.61 6.0M
2022-01-25 22.16 22.80 21.35 21.36 7.6M
2022-01-24 22.24 22.47 21.86 22.01 5.7M
2022-01-21 22.40 22.65 22.08 22.24 5.9M
2022-01-20 23.31 23.58 22.45 22.50 7.1M
2022-01-19 24.01 24.04 23.15 23.36 6.6M
2022-01-18 24.15 24.47 23.71 24.01 10.2M
2022-01-17 23.11 24.35 23.04 24.05 13.6M
2022-01-14 23.10 23.51 22.90 23.15 6.6M
2022-01-13 23.87 23.90 23.13 23.16 6.9M
2022-01-12 23.61 24.01 23.36 23.90 9.3M
2022-01-11 24.65 24.81 23.34 23.49 11.5M
2022-01-10 24.50 25.09 24.42 24.58 11.0M
2022-01-07 25.50 25.80 24.39 24.50 13.1M
2022-01-06 25.60 25.89 24.99 25.46 10.8M
2022-01-05 27.17 27.55 25.60 25.97 18.2M
2022-01-04 27.16 28.25 27.03 27.33 23.1M