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
2025-09-26 25.88 27.49 25.76 27.00 19.8M
2025-09-25 26.42 26.42 25.81 25.89 7.9M
2025-09-24 26.25 26.70 25.99 26.43 8.4M
2025-09-23 26.63 26.96 25.68 26.43 10.9M
2025-09-22 26.70 26.88 26.20 26.74 7.9M
2025-09-19 26.32 27.30 26.26 26.70 14.1M
2025-09-18 26.33 27.45 26.06 26.34 14.7M
2025-09-17 25.80 26.45 25.66 26.33 11.1M
2025-09-16 25.58 25.72 25.34 25.66 6.3M
2025-09-15 25.99 25.99 25.48 25.61 8.6M
2025-09-12 25.86 26.38 25.70 26.04 13.1M
2025-09-11 25.50 25.91 25.28 25.85 7.8M
2025-09-10 25.20 25.86 25.20 25.45 8.0M
2025-09-09 26.08 26.10 25.08 25.20 11.2M
2025-09-08 25.98 26.20 25.70 26.08 11.2M
2025-09-05 26.10 26.35 25.65 25.97 14.4M
2025-09-04 26.88 27.27 25.52 26.08 20.1M
2025-09-03 30.35 30.40 27.30 27.31 22.6M
2025-09-02 31.32 31.32 29.90 30.33 14.1M
2025-09-01 31.61 31.65 30.73 31.26 15.7M
2025-08-29 30.80 31.82 30.66 31.77 19.2M
2025-08-28 30.88 31.50 29.53 31.03 18.2M
2025-08-27 31.36 32.22 31.00 31.00 19.1M
2025-08-26 32.29 32.29 31.60 31.64 17.0M
2025-08-25 32.33 33.25 31.83 32.61 26.6M
2025-08-22 31.48 32.34 30.58 32.25 23.9M
2025-08-21 31.30 32.41 31.26 31.46 19.6M
2025-08-20 30.35 32.34 30.25 31.62 27.3M
2025-08-19 31.31 31.32 30.34 30.47 17.2M
2025-08-18 30.50 31.38 30.37 31.28 20.2M
2025-08-15 30.06 30.55 29.90 30.37 12.0M
2025-08-14 31.49 31.49 29.87 30.10 25.3M
2025-08-13 31.03 31.80 31.03 31.49 16.9M
2025-08-12 31.83 31.94 30.80 31.04 17.9M
2025-08-11 31.78 32.20 31.34 31.89 16.4M
2025-08-08 31.99 32.80 31.80 31.91 16.1M
2025-08-07 32.69 32.69 31.61 32.31 26.3M
2025-08-06 31.37 32.99 31.34 32.99 35.1M
2025-08-05 32.00 32.30 31.24 31.50 27.5M
2025-08-04 30.63 32.40 30.50 32.21 38.7M
2025-08-01 31.57 31.70 30.00 30.80 22.4M
2025-07-31 32.50 32.77 31.34 31.48 37.2M
2025-07-30 33.00 35.22 32.03 32.26 59.7M
2025-07-29 28.86 32.03 28.55 32.03 36.2M
2025-07-28 28.56 29.49 28.49 29.12 19.0M
2025-07-25 28.38 29.19 28.27 28.55 16.0M
2025-07-24 28.09 28.60 28.08 28.46 12.3M
2025-07-23 28.24 28.47 27.76 28.10 11.2M
2025-07-22 28.62 29.09 28.29 28.53 15.9M
2025-07-21 28.79 28.96 28.50 28.79 14.4M
2025-07-18 29.00 29.13 28.35 28.90 22.5M
2025-07-17 27.30 28.99 27.16 28.96 30.8M
2025-07-16 27.51 27.72 27.05 27.24 12.8M
2025-07-15 27.72 28.09 27.34 27.51 12.1M
2025-07-14 28.08 28.35 27.80 27.98 13.6M
2025-07-11 27.46 28.29 27.32 28.06 21.0M
2025-07-10 27.30 27.58 27.15 27.44 12.8M
2025-07-09 27.65 28.39 27.51 27.65 25.8M
2025-07-08 27.43 27.62 27.10 27.62 15.2M
2025-07-07 27.32 27.72 27.15 27.46 11.5M
2025-07-04 27.60 27.86 27.30 27.48 15.0M
2025-07-03 27.82 28.39 27.39 27.59 14.0M
2025-07-02 28.82 28.92 27.71 27.82 22.8M
2025-07-01 29.10 29.16 28.44 28.95 29.0M
2025-06-30 29.01 30.34 28.85 29.20 44.1M
2025-06-27 28.19 30.29 28.03 29.05 42.0M
2025-06-26 27.92 29.16 27.21 28.02 51.3M
2025-06-25 24.88 27.39 24.88 27.39 35.3M
2025-06-24 24.70 25.13 24.43 24.90 10.0M
2025-06-23 24.41 25.14 24.38 25.01 10.8M
2025-06-20 24.50 24.85 24.36 24.43 8.5M
2025-06-19 25.55 25.59 24.54 24.76 16.2M
2025-06-18 26.14 26.43 25.66 25.86 15.9M
2025-06-17 25.42 26.47 25.28 26.30 21.9M
2025-06-16 25.71 25.71 25.17 25.38 13.5M
2025-06-13 26.12 26.42 25.34 25.80 27.7M
2025-06-12 25.40 25.74 25.30 25.55 10.3M
2025-06-11 25.73 25.85 25.45 25.62 11.0M
2025-06-10 26.30 26.30 25.43 25.76 15.8M
2025-06-09 26.61 27.50 26.20 26.35 21.1M
2025-06-06 27.64 27.99 26.40 26.42 26.3M
2025-06-05 26.30 28.83 25.70 27.42 42.8M
2025-06-04 26.00 26.65 25.98 26.25 22.0M
2025-06-03 26.82 27.37 25.91 26.35 36.3M
2025-05-30 25.30 27.51 25.30 26.50 53.4M
2025-05-29 22.83 25.10 22.75 25.10 29.9M
2025-05-28 23.36 23.47 22.75 22.82 8.8M
2025-05-27 23.36 23.37 23.00 23.10 6.7M
2025-05-26 23.23 23.42 23.11 23.40 7.3M
2025-05-23 23.53 23.76 23.31 23.33 7.2M
2025-05-22 23.71 24.13 23.60 23.70 8.5M
2025-05-21 24.16 24.25 23.62 23.91 12.6M
2025-05-20 24.30 25.32 24.00 24.34 15.8M
2025-05-19 24.52 24.77 24.12 24.35 10.2M
2025-05-16 24.08 24.99 24.08 24.43 12.5M
2025-05-15 25.00 25.09 24.10 24.12 15.9M
2025-05-14 25.60 26.02 25.00 25.10 17.0M
2025-05-13 26.35 26.66 25.59 25.68 22.6M
2025-05-12 25.18 27.36 25.08 26.50 36.4M
2025-05-09 26.10 26.10 24.94 25.24 25.2M
2025-05-08 25.83 26.61 25.40 26.19 31.0M
2025-05-07 25.42 27.08 25.20 26.09 38.8M
2025-05-06 24.40 24.96 24.24 24.96 21.3M
2025-04-30 23.64 24.92 23.50 24.59 26.0M
2025-04-29 23.60 23.78 23.20 23.61 14.9M
2025-04-28 23.70 23.97 23.09 23.55 20.9M
2025-04-25 24.70 24.80 23.75 24.06 31.0M
2025-04-24 24.58 25.55 24.00 25.09 43.3M
2025-04-23 26.51 26.75 24.91 24.92 55.0M
2025-04-22 26.67 28.82 26.35 27.56 66.1M
2025-04-21 24.95 26.63 24.94 26.63 26.2M
2025-04-18 25.49 25.98 24.20 24.21 44.8M
2025-04-17 23.30 26.05 23.30 26.05 54.2M
2025-04-16 24.50 25.23 23.50 23.68 45.9M
2025-04-15 23.10 24.26 22.75 22.94 22.8M
2025-04-14 22.98 23.82 22.88 23.10 24.0M
2025-04-11 22.70 23.45 22.69 23.01 30.4M
2025-04-10 22.43 23.86 22.12 23.35 51.9M
2025-04-09 19.59 22.07 19.10 22.07 42.1M
2025-04-08 20.40 21.28 19.63 20.06 21.2M
2025-04-07 20.38 21.64 19.82 20.39 31.2M
2025-04-03 20.80 21.34 20.70 21.20 11.0M
2025-04-02 21.13 21.25 20.71 21.00 12.4M
2025-04-01 20.27 21.60 20.27 21.34 23.3M
2025-03-31 20.40 20.59 19.70 20.26 12.0M
2025-03-28 20.56 20.82 20.20 20.66 10.1M
2025-03-27 20.50 21.26 20.25 20.68 14.0M
2025-03-26 19.99 21.03 19.98 20.59 14.5M
2025-03-25 19.94 20.89 19.86 20.15 14.3M
2025-03-24 20.40 20.55 19.45 19.96 12.3M
2025-03-21 20.69 20.98 20.36 20.39 9.4M
2025-03-20 20.50 21.10 20.29 20.85 13.0M
2025-03-19 20.43 20.75 20.32 20.61 8.0M
2025-03-18 20.58 20.77 20.41 20.57 7.9M
2025-03-17 20.80 20.83 20.50 20.52 9.1M
2025-03-14 21.08 21.15 20.40 20.80 13.0M
2025-03-13 21.02 21.35 20.74 21.10 15.3M
2025-03-12 21.40 21.87 21.10 21.15 17.3M
2025-03-11 20.32 21.57 20.26 21.30 22.7M
2025-03-10 20.55 20.97 20.45 20.58 14.2M
2025-03-07 20.26 21.15 20.19 20.43 22.9M
2025-03-06 20.41 20.42 20.00 20.25 17.9M
2025-03-05 20.20 20.94 20.18 20.40 26.7M
2025-03-04 19.30 21.41 19.30 20.74 40.6M
2025-03-03 19.76 20.14 19.29 19.46 16.8M
2025-02-28 19.59 20.15 19.22 19.76 20.2M
2025-02-27 19.51 19.61 19.01 19.36 8.0M
2025-02-26 19.29 19.80 19.29 19.54 7.8M
2025-02-25 19.40 19.65 19.30 19.39 6.6M
2025-02-24 19.61 19.85 19.45 19.60 10.9M
2025-02-21 19.42 19.58 19.25 19.45 10.9M
2025-02-20 18.60 19.84 18.40 19.61 19.3M
2025-02-19 18.38 18.60 18.30 18.60 6.0M
2025-02-18 18.78 19.04 18.29 18.45 8.2M
2025-02-17 18.83 19.03 18.71 18.91 7.4M
2025-02-14 19.10 19.17 18.75 18.92 8.1M
2025-02-13 19.00 19.55 18.99 19.20 12.9M
2025-02-12 18.72 19.02 18.67 18.95 7.4M
2025-02-11 18.75 18.89 18.51 18.72 6.3M
2025-02-10 18.72 18.87 18.57 18.83 8.6M
2025-02-07 18.51 18.76 18.30 18.57 10.4M
2025-02-06 17.94 18.53 17.85 18.51 9.7M
2025-02-05 17.83 18.08 17.70 17.97 5.7M
2025-01-27 18.07 18.20 17.78 17.80 5.4M
2025-01-24 17.80 18.00 17.66 17.98 6.4M
2025-01-23 18.19 18.41 17.81 17.81 8.3M
2025-01-22 18.20 18.24 17.88 18.09 5.6M
2025-01-21 18.50 18.60 18.08 18.26 6.3M
2025-01-20 18.33 18.52 18.16 18.46 7.7M
2025-01-17 17.97 18.63 17.80 18.31 12.1M
2025-01-16 18.18 18.50 17.82 17.97 9.7M
2025-01-15 18.42 18.49 18.00 18.06 8.9M
2025-01-14 17.76 18.49 17.75 18.42 12.0M
2025-01-13 17.71 18.14 17.43 17.68 10.6M
2025-01-10 18.39 18.82 18.01 18.01 11.8M
2025-01-09 17.65 18.85 17.59 18.64 22.0M
2025-01-08 17.80 18.06 17.20 17.76 14.0M
2025-01-07 17.57 18.12 17.48 18.12 13.8M
2025-01-06 17.80 18.13 17.35 17.57 15.5M
2025-01-03 18.75 19.29 17.96 17.96 24.0M
2025-01-02 19.88 20.20 18.61 18.75 29.7M