航发科技(600391)股票信息
| 股票代码 | 600391 |
| 股票名称 | 航发科技 |
| 最新价/元 | 18.31 |
| 涨跌额/元 | 0.18 |
| 涨跌幅/% | 0.99 |
| 买入/元 | 18.31 |
| 卖出/元 | 18.32 |
| 昨收/元 | 18.13 |
| 今开/元 | 18.15 |
| 最高/元 | 18.99 |
| 最低/元 | 18.12 |
| 成交量/手 | 119666.34 |
| 成交额/万 | 22215.70 |
| 股净值/元 | 122.07 |
| 市净率 | 3.76 |
| 总市值/万 | 604466.87 |
| 流通值/万 | 604466.87 |
| 换手率/% | 3.62 |
| 入市日期 | 2001-12-12 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
航发科技(600391)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 18.15 | 18.31 | 0.18 | 0.99 | 119666.34 | 22215.70 | 3.62 |
| 2024-10-09 | 19.16 | 18.13 | -1.26 | -6.50 | 153393.69 | 28761.99 | 4.65 |
| 2024-10-08 | 19.91 | 19.39 | 1.29 | 7.13 | 207868.69 | 40006.91 | 6.30 |
| 2024-09-30 | 17.48 | 18.10 | 1.45 | 8.71 | 161401.04 | 28588.89 | 4.89 |
| 2024-09-27 | 16.25 | 16.65 | 0.68 | 4.26 | 62524.64 | 10276.83 | 1.89 |
| 2024-09-26 | 15.62 | 15.97 | 0.35 | 2.24 | 57845.49 | 9117.30 | 1.75 |
| 2024-09-25 | 15.64 | 15.62 | 0.05 | 0.32 | 65548.03 | 10279.07 | 1.99 |
| 2024-09-24 | 15.32 | 15.57 | 0.31 | 2.03 | 52773.13 | 8144.71 | 1.60 |
| 2024-09-23 | 14.95 | 15.26 | 0.28 | 1.87 | 36228.12 | 5505.78 | 1.10 |
| 2024-09-20 | 14.99 | 14.98 | -0.06 | -0.40 | 26769.00 | 4006.60 | 0.81 |
| 2024-09-19 | 14.78 | 15.04 | 0.33 | 2.24 | 46355.41 | 6897.00 | 1.40 |
| 2024-09-18 | 14.53 | 14.71 | 0.18 | 1.24 | 28519.94 | 4155.00 | 0.86 |
| 2024-09-13 | 14.67 | 14.53 | -0.06 | -0.41 | 18470.26 | 2688.70 | 0.56 |
| 2024-09-12 | 14.61 | 14.59 | -0.02 | -0.14 | 21405.26 | 3144.50 | 0.65 |
| 2024-09-11 | 14.63 | 14.61 | 0.03 | 0.21 | 22989.00 | 3351.17 | 0.70 |
| 2024-09-10 | 14.57 | 14.58 | 0.03 | 0.21 | 27600.00 | 4003.88 | 0.84 |
| 2024-09-09 | 14.46 | 14.55 | 0.07 | 0.48 | 24476.09 | 3560.35 | 0.74 |
| 2024-09-06 | 14.75 | 14.48 | -0.22 | -1.50 | 24189.37 | 3517.93 | 0.73 |
| 2024-09-05 | 14.51 | 14.70 | 0.09 | 0.62 | 25210.13 | 3704.32 | 0.76 |
| 2024-09-04 | 14.59 | 14.61 | -0.17 | -1.15 | 31685.47 | 4632.92 | 0.96 |
| 2024-09-03 | 14.50 | 14.78 | 0.34 | 2.36 | 34989.12 | 5134.70 | 1.06 |
| 2024-09-02 | 14.73 | 14.44 | -0.28 | -1.90 | 38032.00 | 5559.14 | 1.15 |
| 2024-08-30 | 14.50 | 14.72 | 0.32 | 2.22 | 52041.67 | 7635.03 | 1.58 |
| 2024-08-29 | 14.23 | 14.40 | 0.16 | 1.12 | 36025.27 | 5201.01 | 1.09 |
| 2024-08-28 | 14.27 | 14.24 | 0.07 | 0.49 | 22044.30 | 3141.45 | 0.67 |
| 2024-08-27 | 14.44 | 14.17 | -0.31 | -2.14 | 25606.00 | 3646.88 | 0.78 |
| 2024-08-26 | 14.50 | 14.48 | 0.07 | 0.49 | 23510.00 | 3391.53 | 0.71 |
| 2024-08-23 | 14.56 | 14.41 | -0.16 | -1.10 | 30742.00 | 4439.53 | 0.93 |
| 2024-08-22 | 14.69 | 14.57 | -0.06 | -0.41 | 31559.00 | 4622.80 | 0.96 |
| 2024-08-21 | 14.61 | 14.63 | -0.15 | -1.02 | 22999.13 | 3377.17 | 0.70 |
| 2024-08-20 | 15.02 | 14.78 | -0.28 | -1.86 | 35178.00 | 5205.52 | 1.07 |
| 2024-08-19 | 15.02 | 15.06 | -0.06 | -0.40 | 32758.00 | 4943.48 | 0.99 |
| 2024-08-16 | 15.48 | 15.12 | -0.30 | -1.95 | 42403.00 | 6464.97 | 1.28 |
| 2024-08-15 | 15.38 | 15.42 | 0.01 | 0.07 | 39996.00 | 6182.81 | 1.21 |
| 2024-08-14 | 15.52 | 15.41 | -0.23 | -1.47 | 28674.09 | 4440.65 | 0.87 |
| 2024-08-13 | 15.50 | 15.64 | 0.16 | 1.03 | 30157.00 | 4689.25 | 0.91 |
| 2024-08-12 | 15.74 | 15.48 | -0.27 | -1.71 | 46796.00 | 7259.32 | 1.42 |
| 2024-08-09 | 16.03 | 15.75 | -0.37 | -2.30 | 71843.91 | 11435.12 | 2.18 |
| 2024-08-08 | 16.73 | 16.12 | -1.00 | -5.84 | 153215.17 | 24950.78 | 4.64 |
| 2024-08-07 | 16.35 | 17.12 | 0.71 | 4.33 | 184227.15 | 31264.57 | 5.58 |
| 2024-08-06 | 15.99 | 16.41 | 0.58 | 3.66 | 118335.84 | 19445.44 | 3.58 |
| 2024-08-05 | 16.24 | 15.83 | -0.41 | -2.53 | 81773.97 | 13218.59 | 2.48 |
| 2024-08-02 | 16.22 | 16.24 | 0.02 | 0.12 | 93402.00 | 15332.06 | 2.83 |
| 2024-08-01 | 15.90 | 16.22 | 0.34 | 2.14 | 86658.13 | 14104.99 | 2.62 |
| 2024-07-31 | 15.59 | 15.88 | 0.26 | 1.67 | 59506.78 | 9358.54 | 1.80 |
| 2024-07-30 | 15.52 | 15.62 | 0.12 | 0.77 | 56254.00 | 8743.87 | 1.70 |
| 2024-07-29 | 15.31 | 15.50 | 0.23 | 1.51 | 64872.00 | 10072.63 | 1.97 |
| 2024-07-26 | 14.60 | 15.27 | 0.65 | 4.45 | 70389.03 | 10604.81 | 2.13 |
| 2024-07-25 | 14.20 | 14.62 | 0.28 | 1.95 | 43815.44 | 6375.38 | 1.33 |
| 2024-07-24 | 14.30 | 14.34 | 0.02 | 0.14 | 32107.00 | 4624.24 | 0.97 |
| 2024-07-23 | 14.80 | 14.32 | -0.46 | -3.11 | 25352.00 | 3683.90 | 0.77 |
| 2024-07-22 | 14.79 | 14.78 | -0.02 | -0.14 | 32562.00 | 4829.09 | 0.99 |
| 2024-07-19 | 14.39 | 14.80 | 0.33 | 2.28 | 39044.25 | 5730.49 | 1.18 |
| 2024-07-18 | 14.16 | 14.47 | 0.23 | 1.62 | 39300.25 | 5607.69 | 1.19 |
| 2024-07-17 | 14.35 | 14.24 | -0.11 | -0.77 | 20498.00 | 2925.00 | 0.62 |
| 2024-07-16 | 14.23 | 14.35 | 0.03 | 0.21 | 22512.00 | 3219.51 | 0.68 |
| 2024-07-15 | 14.55 | 14.32 | -0.22 | -1.51 | 25216.27 | 3627.27 | 0.76 |
| 2024-07-12 | 14.68 | 14.54 | -0.11 | -0.75 | 19018.42 | 2771.48 | 0.58 |
| 2024-07-11 | 14.47 | 14.65 | 0.44 | 3.10 | 28308.34 | 4125.90 | 0.86 |
| 2024-07-10 | 14.32 | 14.21 | -0.13 | -0.91 | 22676.00 | 3242.59 | 0.69 |
| 2024-07-09 | 14.14 | 14.34 | 0.14 | 0.99 | 34582.04 | 4901.03 | 1.05 |
| 2024-07-08 | 14.65 | 14.20 | -0.45 | -3.07 | 30251.95 | 4330.50 | 0.92 |
| 2024-07-05 | 14.54 | 14.65 | 0.03 | 0.21 | 22974.25 | 3338.56 | 0.70 |
| 2024-07-04 | 14.97 | 14.62 | -0.32 | -2.14 | 28106.00 | 4158.57 | 0.85 |
| 2024-07-03 | 15.19 | 14.94 | -0.22 | -1.45 | 22317.00 | 3341.75 | 0.68 |
| 2024-07-02 | 15.26 | 15.16 | -0.18 | -1.17 | 23219.28 | 3539.09 | 0.70 |
| 2024-07-01 | 15.20 | 15.34 | 0.09 | 0.59 | 31210.00 | 4744.37 | 0.95 |
| 2024-06-28 | 14.78 | 15.25 | 0.49 | 3.32 | 56312.67 | 8576.73 | 1.71 |
| 2024-06-27 | 15.15 | 14.76 | -0.42 | -2.77 | 25119.00 | 3745.55 | 0.76 |
| 2024-06-26 | 14.74 | 15.18 | 0.33 | 2.22 | 33039.00 | 4926.85 | 1.00 |
| 2024-06-25 | 14.83 | 14.85 | 0.02 | 0.14 | 35263.10 | 5243.52 | 1.07 |
| 2024-06-24 | 15.37 | 14.83 | -0.58 | -3.76 | 39457.00 | 5924.70 | 1.20 |
| 2024-06-21 | 15.63 | 15.41 | -0.09 | -0.58 | 23297.00 | 3600.55 | 0.71 |
| 2024-06-20 | 15.92 | 15.50 | -0.53 | -3.31 | 39103.67 | 6134.66 | 1.18 |
| 2024-06-19 | 16.41 | 16.03 | -0.31 | -1.90 | 29114.04 | 4721.46 | 0.88 |
| 2024-06-18 | 16.18 | 16.34 | 0.11 | 0.68 | 23767.00 | 3875.31 | 0.72 |
| 2024-06-17 | 16.28 | 16.23 | 0.07 | 0.43 | 28939.00 | 4711.10 | 0.88 |
| 2024-06-14 | 16.28 | 16.16 | -0.14 | -0.86 | 45782.96 | 7343.80 | 1.39 |
| 2024-06-13 | 16.15 | 16.30 | 0.10 | 0.62 | 35615.00 | 5784.87 | 1.08 |
| 2024-06-12 | 16.16 | 16.20 | 0.08 | 0.50 | 47013.00 | 7617.32 | 1.42 |
| 2024-06-11 | 15.71 | 16.12 | 0.37 | 2.35 | 37781.84 | 5989.10 | 1.14 |
| 2024-06-07 | 15.77 | 15.75 | 0.11 | 0.70 | 42798.84 | 6752.48 | 1.30 |
| 2024-06-06 | 16.37 | 15.64 | -0.74 | -4.52 | 86600.77 | 13710.03 | 2.62 |
| 2024-06-05 | 16.26 | 16.38 | 0.12 | 0.74 | 60317.49 | 9998.76 | 1.83 |
| 2024-06-04 | 16.28 | 16.26 | -0.15 | -0.91 | 38456.88 | 6220.74 | 1.16 |
| 2024-06-03 | 16.58 | 16.41 | -0.53 | -3.13 | 54085.98 | 8972.65 | 1.64 |
| 2024-05-31 | 16.42 | 16.94 | 0.61 | 3.74 | 70333.00 | 11810.43 | 2.13 |
| 2024-05-30 | 16.04 | 16.33 | 0.21 | 1.30 | 39280.87 | 6391.45 | 1.19 |
| 2024-05-29 | 16.15 | 16.12 | -0.14 | -0.86 | 28016.84 | 4526.81 | 0.85 |
| 2024-05-28 | 16.23 | 16.26 | -0.04 | -0.25 | 30960.05 | 5051.96 | 0.94 |
| 2024-05-27 | 16.40 | 16.30 | -0.07 | -0.43 | 33666.10 | 5420.54 | 1.02 |
| 2024-05-24 | 16.55 | 16.37 | -0.23 | -1.39 | 30135.00 | 4959.60 | 0.91 |
| 2024-05-23 | 16.85 | 16.60 | -0.17 | -1.01 | 40533.18 | 6768.82 | 1.23 |
| 2024-05-22 | 16.90 | 16.77 | -0.18 | -1.06 | 30014.92 | 5043.40 | 0.91 |
| 2024-05-21 | 17.19 | 16.95 | -0.30 | -1.74 | 42199.99 | 7162.77 | 1.28 |
| 2024-05-20 | 16.98 | 17.25 | 0.26 | 1.53 | 52258.54 | 8990.15 | 1.58 |
| 2024-05-17 | 16.75 | 16.99 | 0.25 | 1.49 | 35773.64 | 6046.93 | 1.08 |
| 2024-05-16 | 16.75 | 16.74 | 0.02 | 0.12 | 36883.00 | 6202.95 | 1.12 |
| 2024-05-15 | 16.87 | 16.72 | -0.15 | -0.89 | 31254.65 | 5270.62 | 0.95 |
| 2024-05-14 | 16.84 | 16.87 | 0.03 | 0.18 | 31846.84 | 5367.67 | 0.96 |
日K线
周K线
月K线
