航发动力

600893
🏛️ 中国 →
39.60
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
09:30 38.00 38.00 37.52 37.62 1,812.6K
09:35 37.62 37.72 37.57 37.66 781.8K
09:40 37.62 37.81 37.60 37.81 735.5K
09:45 37.81 37.85 37.73 37.81 555.1K
09:50 37.81 37.93 37.76 37.88 634.0K
09:55 37.87 37.94 37.73 37.78 529.4K
10:00 37.77 37.86 37.71 37.80 352.2K
10:05 37.79 37.84 37.71 37.79 208.2K
10:10 37.81 37.86 37.76 37.79 365.7K
10:15 37.79 37.79 37.67 37.68 296.2K
10:20 37.70 37.73 37.60 37.64 335.2K
10:25 37.64 37.74 37.64 37.69 162.6K
10:30 37.70 37.72 37.61 37.62 219.0K
10:35 37.61 37.65 37.58 37.61 445.5K
10:40 37.61 37.61 37.36 37.51 1,199.3K
10:45 37.50 37.57 37.45 37.51 276.2K
10:50 37.50 37.54 37.49 37.54 103.8K
10:55 37.54 37.55 37.50 37.53 107.0K
11:00 37.54 37.56 37.51 37.53 101.1K
11:05 37.53 37.55 37.43 37.45 160.1K
11:10 37.45 37.51 37.44 37.44 106.8K
11:15 37.45 37.49 37.41 37.42 154.9K
11:20 37.41 37.54 37.41 37.51 150.7K
11:25 37.51 37.59 37.51 37.56 87.0K
13:00 37.56 37.66 37.51 37.53 153.5K
13:05 37.53 37.60 37.52 37.53 164.5K
13:10 37.53 37.64 37.53 37.59 94.1K
13:15 37.60 37.62 37.55 37.58 178.4K
13:20 37.55 37.57 37.48 37.50 370.4K
13:25 37.52 37.52 37.42 37.43 259.6K
13:30 37.44 37.44 37.39 37.40 283.5K
13:35 37.41 37.43 37.38 37.41 294.8K
13:40 37.41 37.43 37.38 37.39 192.4K
13:45 37.40 37.42 37.39 37.42 153.3K
13:50 37.42 37.44 37.39 37.41 199.0K
13:55 37.41 37.42 37.37 37.39 143.1K
14:00 37.39 37.42 37.37 37.38 197.4K
14:05 37.38 37.43 37.31 37.42 555.1K
14:10 37.42 37.49 37.37 37.43 144.0K
14:15 37.43 37.59 37.40 37.55 248.9K
14:20 37.59 37.59 37.50 37.54 158.5K
14:25 37.54 37.60 37.50 37.59 427.6K
14:30 37.59 37.64 37.58 37.62 204.0K
14:35 37.63 37.71 37.57 37.59 338.1K
14:40 37.58 37.63 37.56 37.59 148.5K
14:45 37.59 37.60 37.57 37.60 154.5K
14:50 37.59 37.63 37.57 37.59 393.1K
14:55 37.61 37.63 37.60 37.63 210.2K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 37.48 40.18 37.41 39.60 56.4M
2025-09-25 38.00 38.06 37.20 37.49 23.3M
2025-09-24 37.70 38.39 37.55 38.12 18.2M
2025-09-23 37.74 38.70 37.43 37.93 23.7M
2025-09-22 38.00 38.01 37.31 37.61 15.8M
2025-09-19 36.98 38.69 36.90 38.05 35.8M
2025-09-18 37.04 37.98 36.67 36.95 24.8M
2025-09-17 37.05 37.19 36.77 37.05 13.7M
2025-09-16 37.43 37.48 36.90 37.05 13.2M
2025-09-15 37.75 38.12 37.41 37.48 12.4M
2025-09-12 37.77 38.44 37.66 37.82 21.3M
2025-09-11 37.12 38.26 36.91 37.79 24.8M
2025-09-10 37.22 37.67 36.78 37.18 19.8M
2025-09-09 37.54 38.10 37.09 37.22 16.3M
2025-09-08 37.41 37.84 37.22 37.58 18.2M
2025-09-05 37.24 37.66 36.91 37.43 20.0M
2025-09-04 38.00 38.00 36.66 37.24 31.5M
2025-09-03 39.68 40.10 37.80 38.28 46.2M
2025-09-02 40.15 40.16 39.00 39.74 31.5M
2025-09-01 40.39 40.61 39.36 40.23 38.1M
2025-08-29 40.50 40.70 39.77 40.37 29.8M
2025-08-28 39.51 40.28 38.81 40.23 30.4M
2025-08-27 40.76 40.76 39.66 39.66 33.3M
2025-08-26 41.45 41.45 40.50 40.78 26.8M
2025-08-25 41.18 41.65 40.68 41.45 36.2M
2025-08-22 39.68 40.83 39.31 40.81 35.7M
2025-08-21 39.54 40.21 39.47 39.68 30.8M
2025-08-20 39.00 39.75 38.87 39.45 24.3M
2025-08-19 39.77 39.80 38.99 39.01 28.4M
2025-08-18 39.70 40.24 39.70 39.75 26.4M
2025-08-15 39.49 39.74 39.34 39.44 25.5M
2025-08-14 40.81 40.90 39.25 39.49 38.6M
2025-08-13 40.83 41.19 40.64 40.79 22.8M
2025-08-12 41.51 41.54 40.50 40.84 26.2M
2025-08-11 41.51 42.56 41.20 41.51 19.8M
2025-08-08 41.60 41.84 41.33 41.38 11.9M
2025-08-07 41.85 41.96 41.30 41.69 16.7M
2025-08-06 41.25 42.50 41.22 41.84 28.6M
2025-08-05 41.88 41.99 41.14 41.25 22.7M
2025-08-04 41.23 42.42 41.23 41.76 25.6M
2025-08-01 42.35 42.35 41.00 41.26 27.1M
2025-07-31 42.25 42.93 41.66 42.36 36.8M
2025-07-30 42.88 43.50 42.24 42.48 38.6M
2025-07-29 41.57 43.08 41.31 42.87 42.1M
2025-07-28 40.36 42.21 40.36 41.77 55.9M
2025-07-25 39.80 41.30 39.49 40.61 43.1M
2025-07-24 38.20 39.99 38.20 39.99 48.3M
2025-07-23 38.72 38.81 38.04 38.12 22.1M
2025-07-22 38.81 39.45 38.58 38.86 21.6M
2025-07-21 39.00 39.54 38.75 38.92 23.9M
2025-07-18 37.90 39.39 37.70 39.13 47.7M
2025-07-17 36.70 38.00 36.69 37.95 34.2M
2025-07-16 36.79 36.84 36.48 36.70 9.5M
2025-07-15 36.42 36.80 36.21 36.80 18.8M
2025-07-14 37.07 37.35 36.63 36.65 16.2M
2025-07-11 36.71 37.39 36.60 37.06 19.0M
2025-07-10 36.60 36.86 36.39 36.70 19.2M
2025-07-09 37.48 37.76 36.75 36.82 25.1M
2025-07-08 37.20 37.49 37.00 37.37 17.1M
2025-07-07 37.16 37.64 36.83 37.20 18.4M
2025-07-04 37.29 37.68 37.12 37.27 18.4M
2025-07-03 37.15 37.66 37.10 37.21 14.0M
2025-07-02 37.99 37.99 37.17 37.30 19.7M
2025-07-01 38.54 38.55 37.75 38.00 26.8M
2025-06-30 36.66 38.88 36.51 38.54 57.6M
2025-06-27 36.27 36.85 36.16 36.36 20.1M
2025-06-26 36.36 36.98 36.20 36.22 31.2M
2025-06-25 35.26 36.56 35.14 36.34 35.6M
2025-06-24 34.87 35.61 34.46 35.26 24.1M
2025-06-23 34.80 35.23 34.68 35.05 9.9M
2025-06-20 35.27 35.30 34.75 34.80 9.2M
2025-06-19 35.48 35.48 34.95 35.28 18.0M
2025-06-18 35.59 35.88 35.43 35.71 16.2M
2025-06-17 35.75 35.92 35.35 35.61 14.5M
2025-06-16 36.01 36.15 35.58 35.74 16.1M
2025-06-13 36.29 36.48 35.80 36.15 24.5M
2025-06-12 35.77 36.15 35.60 36.04 16.9M
2025-06-11 35.48 35.99 35.15 35.90 15.7M
2025-06-10 35.62 35.73 35.08 35.33 16.6M
2025-06-09 35.60 36.54 35.55 35.92 34.9M
2025-06-06 35.46 35.88 35.17 35.25 18.1M
2025-06-05 35.09 35.84 34.68 35.33 25.8M
2025-06-04 35.31 35.44 34.88 35.10 20.5M
2025-06-03 36.04 36.62 35.15 35.48 37.3M
2025-05-30 35.20 36.24 35.20 35.46 43.2M
2025-05-29 33.70 35.55 33.49 35.02 30.8M
2025-05-28 33.71 34.04 33.61 33.67 7.2M
2025-05-27 33.96 34.00 33.51 33.71 9.0M
2025-05-26 33.87 34.14 33.70 34.03 7.2M
2025-05-23 33.86 34.37 33.80 33.90 12.2M
2025-05-22 34.19 34.72 33.95 34.00 14.4M
2025-05-21 34.08 34.69 33.86 34.28 15.0M
2025-05-20 34.11 34.18 33.70 34.06 11.5M
2025-05-19 33.99 34.25 33.69 34.11 13.9M
2025-05-16 34.13 34.65 33.66 33.79 19.9M
2025-05-15 34.40 34.77 34.06 34.11 15.1M
2025-05-14 34.77 35.09 34.35 34.47 18.1M
2025-05-13 35.94 35.94 34.72 34.76 32.5M
2025-05-12 34.38 36.71 34.09 35.90 63.8M
2025-05-09 35.02 35.02 34.10 34.20 25.2M
2025-05-08 34.48 35.35 33.88 35.18 44.2M
2025-05-07 34.00 35.12 33.53 34.44 43.8M
2025-05-06 32.99 33.28 32.88 33.27 12.0M
2025-04-30 32.30 32.86 32.13 32.80 13.7M
2025-04-29 32.60 32.87 32.33 32.77 12.9M
2025-04-28 33.38 33.38 32.60 32.78 15.1M
2025-04-25 33.22 33.58 32.88 33.41 11.7M
2025-04-24 33.70 33.70 33.11 33.20 14.0M
2025-04-23 34.21 34.21 33.50 33.76 16.8M
2025-04-22 34.12 34.60 33.98 34.21 13.0M
2025-04-21 34.00 34.89 34.00 34.23 18.1M
2025-04-18 34.05 34.23 33.76 33.99 10.6M
2025-04-17 33.86 34.58 33.69 34.30 19.8M
2025-04-16 34.90 35.03 33.60 34.17 24.4M
2025-04-15 34.39 34.46 33.34 33.71 18.0M
2025-04-14 34.03 34.80 34.01 34.38 21.5M
2025-04-11 34.48 34.64 34.05 34.18 21.1M
2025-04-10 34.42 34.55 33.58 34.36 34.2M
2025-04-09 32.20 34.67 32.00 34.30 49.3M
2025-04-08 31.68 32.72 31.65 32.61 32.4M
2025-04-07 31.25 32.87 30.00 31.70 48.3M
2025-04-03 32.53 33.07 32.41 32.69 33.8M
2025-04-02 35.56 35.56 33.09 33.09 98.2M
2025-04-01 36.42 37.20 36.38 36.77 15.3M
2025-03-31 36.48 36.52 35.60 36.21 20.0M
2025-03-28 36.69 36.85 36.43 36.59 8.9M
2025-03-27 36.85 37.04 36.20 36.70 10.5M
2025-03-26 36.89 37.19 36.70 36.91 10.9M
2025-03-25 37.13 37.56 36.83 36.86 14.7M
2025-03-24 37.50 37.69 36.63 37.19 18.8M
2025-03-21 37.71 38.33 37.34 37.54 17.8M
2025-03-20 38.00 38.66 37.68 37.83 19.5M
2025-03-19 38.02 38.07 37.67 38.00 16.6M
2025-03-18 38.33 38.46 37.95 38.13 13.5M
2025-03-17 38.60 38.97 38.31 38.36 16.2M
2025-03-14 38.80 38.86 37.89 38.61 26.6M
2025-03-13 38.35 39.28 37.91 38.67 32.5M
2025-03-12 38.91 39.25 38.29 38.34 25.9M
2025-03-11 37.57 38.96 37.50 38.70 34.4M
2025-03-10 37.91 38.62 37.70 37.96 31.6M
2025-03-07 36.00 39.29 35.90 37.91 67.4M
2025-03-06 36.02 36.23 35.67 36.08 20.8M
2025-03-05 36.20 36.35 35.71 36.00 14.3M
2025-03-04 35.75 36.35 35.52 36.01 24.8M
2025-03-03 35.15 35.88 35.15 35.38 15.4M
2025-02-28 35.82 36.10 35.12 35.12 20.6M
2025-02-27 36.19 36.25 35.50 35.76 17.2M
2025-02-26 36.12 36.47 35.90 36.10 18.9M
2025-02-25 36.61 36.70 35.88 36.10 26.5M
2025-02-24 36.88 37.34 36.52 36.89 18.1M
2025-02-21 36.85 37.08 36.80 36.86 19.8M
2025-02-20 37.00 37.24 36.42 37.00 14.7M
2025-02-19 36.60 37.15 36.60 37.00 14.6M
2025-02-18 37.68 37.72 36.75 36.85 22.2M
2025-02-17 38.51 38.55 37.30 37.70 30.8M
2025-02-14 39.00 39.30 38.30 38.50 13.9M
2025-02-13 38.48 39.79 38.41 39.10 25.2M
2025-02-12 38.12 38.42 38.00 38.40 8.1M
2025-02-11 38.78 38.87 38.00 38.28 12.7M
2025-02-10 38.82 38.98 38.59 38.78 9.9M
2025-02-07 39.07 39.18 38.50 38.83 13.4M
2025-02-06 37.97 39.05 37.66 39.03 13.3M
2025-02-05 37.45 38.10 37.24 37.94 10.5M
2025-01-27 37.33 37.86 37.32 37.34 8.1M
2025-01-24 37.21 37.55 37.06 37.33 8.1M
2025-01-23 37.82 38.19 37.20 37.24 11.8M
2025-01-22 38.00 38.00 37.28 37.61 10.9M
2025-01-21 38.98 38.99 37.88 38.03 11.9M
2025-01-20 38.93 39.40 38.84 38.87 12.1M
2025-01-17 38.09 39.37 38.09 38.97 14.9M
2025-01-16 38.59 39.06 38.10 38.26 10.4M
2025-01-15 39.00 39.15 38.33 38.55 10.2M
2025-01-14 38.69 39.29 38.47 39.09 21.1M
2025-01-13 38.00 39.22 37.88 38.77 9.5M
2025-01-10 38.95 39.78 38.58 38.58 11.1M
2025-01-09 37.66 39.36 37.31 38.90 17.5M
2025-01-08 38.30 38.46 37.00 37.71 15.1M
2025-01-07 38.27 38.60 37.92 38.56 8.8M
2025-01-06 38.98 39.27 37.86 38.24 14.8M
2025-01-03 40.28 40.44 38.89 39.20 17.0M
2025-01-02 41.01 41.50 40.10 40.29 18.9M