航发动力(600893)股票信息
| 股票代码 | 600893 |
| 股票名称 | 航发动力 |
| 最新价/元 | 39.94 |
| 涨跌额/元 | -2.03 |
| 涨跌幅/% | -4.84 |
| 买入/元 | 39.93 |
| 卖出/元 | 39.94 |
| 昨收/元 | 41.97 |
| 今开/元 | 41.66 |
| 最高/元 | 41.66 |
| 最低/元 | 39.58 |
| 成交量/手 | 278178.45 |
| 成交额/万 | 112637.55 |
| 股净值/元 | 75.36 |
| 市净率 | 2.68 |
| 总市值/万 | 10646383.39 |
| 流通值/万 | 10644508.28 |
| 换手率/% | 1.04 |
| 入市日期 | 1996-04-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
航发动力(600893)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 41.66 | 39.94 | -2.03 | -4.84 | 278178.45 | 112637.55 | 1.04 |
| 2024-10-10 | 41.39 | 41.97 | 0.27 | 0.65 | 317193.80 | 134613.49 | 1.19 |
| 2024-10-09 | 42.90 | 41.70 | -2.30 | -5.23 | 420708.15 | 178796.14 | 1.58 |
| 2024-10-08 | 45.42 | 44.00 | 2.71 | 6.56 | 647709.21 | 283648.45 | 2.43 |
| 2024-09-30 | 39.94 | 41.29 | 2.40 | 6.17 | 456844.39 | 186803.72 | 1.71 |
| 2024-09-27 | 37.45 | 38.89 | 1.76 | 4.74 | 133759.08 | 50754.04 | 0.50 |
| 2024-09-26 | 36.17 | 37.13 | 0.87 | 2.40 | 159977.82 | 58421.61 | 0.60 |
| 2024-09-25 | 35.45 | 36.26 | 0.96 | 2.72 | 194753.01 | 70348.03 | 0.73 |
| 2024-09-24 | 34.40 | 35.30 | 1.17 | 3.43 | 169639.05 | 58939.30 | 0.64 |
| 2024-09-23 | 34.05 | 34.13 | -0.07 | -0.21 | 95433.94 | 32970.08 | 0.36 |
| 2024-09-20 | 33.86 | 34.20 | 0.25 | 0.74 | 126563.26 | 42845.63 | 0.47 |
| 2024-09-19 | 34.56 | 33.95 | -0.58 | -1.68 | 127087.24 | 43055.71 | 0.48 |
| 2024-09-18 | 34.40 | 34.53 | 0.14 | 0.41 | 72686.57 | 24812.61 | 0.27 |
| 2024-09-13 | 34.50 | 34.39 | -0.08 | -0.23 | 75371.32 | 26096.34 | 0.28 |
| 2024-09-12 | 34.55 | 34.47 | -0.08 | -0.23 | 80950.19 | 28113.03 | 0.30 |
| 2024-09-11 | 34.12 | 34.55 | 0.34 | 0.99 | 85817.94 | 29525.33 | 0.32 |
| 2024-09-10 | 34.49 | 34.21 | -0.07 | -0.20 | 111732.21 | 38101.17 | 0.42 |
| 2024-09-09 | 34.83 | 34.28 | -0.72 | -2.06 | 128863.48 | 44430.89 | 0.48 |
| 2024-09-06 | 35.21 | 35.00 | -0.25 | -0.71 | 63765.59 | 22370.22 | 0.24 |
| 2024-09-05 | 34.93 | 35.25 | 0.31 | 0.89 | 104075.94 | 36468.44 | 0.39 |
| 2024-09-04 | 34.68 | 34.94 | 0.10 | 0.29 | 84952.04 | 29510.19 | 0.32 |
| 2024-09-03 | 34.69 | 34.84 | 0.33 | 0.96 | 118343.20 | 41224.91 | 0.44 |
| 2024-09-02 | 35.15 | 34.51 | -0.99 | -2.79 | 147512.91 | 51598.56 | 0.55 |
| 2024-08-30 | 34.95 | 35.50 | 0.57 | 1.63 | 281711.87 | 99375.04 | 1.06 |
| 2024-08-29 | 35.08 | 34.93 | -0.33 | -0.94 | 168097.89 | 59295.00 | 0.63 |
| 2024-08-28 | 35.50 | 35.26 | -0.22 | -0.62 | 136841.59 | 48640.93 | 0.51 |
| 2024-08-27 | 35.70 | 35.48 | -0.31 | -0.87 | 66388.91 | 23573.62 | 0.25 |
| 2024-08-26 | 36.63 | 35.79 | -0.82 | -2.24 | 131239.48 | 47056.10 | 0.49 |
| 2024-08-23 | 36.54 | 36.61 | -0.04 | -0.11 | 78370.53 | 28682.10 | 0.29 |
| 2024-08-22 | 36.48 | 36.65 | 0.26 | 0.71 | 85077.95 | 31194.14 | 0.32 |
| 2024-08-21 | 36.35 | 36.39 | -0.12 | -0.33 | 61978.10 | 22595.39 | 0.23 |
| 2024-08-20 | 36.84 | 36.51 | -0.30 | -0.82 | 79829.86 | 29120.34 | 0.30 |
| 2024-08-19 | 36.84 | 36.81 | -0.01 | -0.03 | 76567.91 | 28291.72 | 0.29 |
| 2024-08-16 | 37.86 | 36.82 | -0.81 | -2.15 | 129081.96 | 47874.34 | 0.48 |
| 2024-08-15 | 37.41 | 37.63 | 0.11 | 0.29 | 93119.70 | 35061.78 | 0.35 |
| 2024-08-14 | 38.01 | 37.52 | -0.55 | -1.45 | 72076.23 | 27196.87 | 0.27 |
| 2024-08-13 | 37.80 | 38.07 | 0.07 | 0.18 | 89226.79 | 33868.48 | 0.33 |
| 2024-08-12 | 37.85 | 38.00 | -0.05 | -0.13 | 113749.64 | 43209.47 | 0.43 |
| 2024-08-09 | 38.36 | 38.05 | -0.01 | -0.03 | 97616.78 | 37145.50 | 0.37 |
| 2024-08-08 | 38.99 | 38.06 | -1.14 | -2.91 | 233903.16 | 88852.50 | 0.88 |
| 2024-08-07 | 39.21 | 39.20 | 0.10 | 0.26 | 115060.01 | 45015.05 | 0.43 |
| 2024-08-06 | 38.73 | 39.10 | 0.58 | 1.51 | 154180.49 | 60306.52 | 0.58 |
| 2024-08-05 | 39.16 | 38.52 | -0.74 | -1.89 | 159796.50 | 62219.42 | 0.60 |
| 2024-08-02 | 39.40 | 39.26 | -0.43 | -1.08 | 126720.66 | 50147.23 | 0.48 |
| 2024-08-01 | 39.72 | 39.69 | -0.07 | -0.18 | 180194.06 | 72457.60 | 0.68 |
| 2024-07-31 | 39.94 | 39.76 | -0.17 | -0.43 | 229950.41 | 91398.15 | 0.86 |
| 2024-07-30 | 40.00 | 39.93 | -0.29 | -0.72 | 139836.42 | 55869.88 | 0.52 |
| 2024-07-29 | 41.10 | 40.22 | -0.63 | -1.54 | 224727.04 | 91294.51 | 0.84 |
| 2024-07-26 | 39.80 | 40.85 | 1.04 | 2.61 | 240692.68 | 97998.51 | 0.90 |
| 2024-07-25 | 39.99 | 39.81 | -0.18 | -0.45 | 125383.04 | 49770.72 | 0.47 |
| 2024-07-24 | 39.40 | 39.99 | 0.46 | 1.16 | 229975.48 | 92337.49 | 0.86 |
| 2024-07-23 | 40.01 | 39.53 | -0.48 | -1.20 | 140324.50 | 55805.06 | 0.53 |
| 2024-07-22 | 39.99 | 40.01 | 0.04 | 0.10 | 225700.60 | 90488.37 | 0.85 |
| 2024-07-19 | 38.98 | 39.97 | 0.97 | 2.49 | 296328.90 | 117521.09 | 1.11 |
| 2024-07-18 | 37.22 | 39.00 | 1.48 | 3.95 | 269898.60 | 104030.21 | 1.01 |
| 2024-07-17 | 37.44 | 37.52 | 0.04 | 0.11 | 96552.20 | 36187.17 | 0.36 |
| 2024-07-16 | 36.36 | 37.48 | 1.01 | 2.77 | 127009.00 | 47140.38 | 0.48 |
| 2024-07-15 | 36.61 | 36.47 | -0.35 | -0.95 | 66433.95 | 24345.67 | 0.25 |
| 2024-07-12 | 36.60 | 36.82 | 0.23 | 0.63 | 88552.61 | 32568.39 | 0.33 |
| 2024-07-11 | 35.77 | 36.59 | 1.07 | 3.01 | 120383.03 | 43712.76 | 0.45 |
| 2024-07-10 | 35.17 | 35.52 | 0.48 | 1.37 | 107133.65 | 37841.19 | 0.40 |
| 2024-07-09 | 35.27 | 35.04 | -0.23 | -0.65 | 108659.13 | 38139.26 | 0.41 |
| 2024-07-08 | 35.29 | 35.27 | -0.14 | -0.40 | 69932.14 | 24781.77 | 0.26 |
| 2024-07-05 | 35.53 | 35.41 | -0.13 | -0.37 | 101930.26 | 35811.76 | 0.38 |
| 2024-07-04 | 35.71 | 35.54 | -0.12 | -0.34 | 61019.05 | 21817.20 | 0.23 |
| 2024-07-03 | 35.74 | 35.66 | -0.14 | -0.39 | 61896.14 | 22067.51 | 0.23 |
| 2024-07-02 | 36.17 | 35.80 | -0.47 | -1.30 | 70994.05 | 25473.21 | 0.27 |
| 2024-07-01 | 36.35 | 36.27 | -0.28 | -0.77 | 94020.36 | 33906.28 | 0.35 |
| 2024-06-28 | 35.37 | 36.55 | 1.12 | 3.16 | 129310.28 | 46933.13 | 0.49 |
| 2024-06-27 | 35.91 | 35.43 | -0.51 | -1.42 | 77952.61 | 27692.68 | 0.29 |
| 2024-06-26 | 35.91 | 36.10 | 0.19 | 0.53 | 83434.28 | 30035.53 | 0.31 |
| 2024-06-25 | 36.40 | 35.91 | -0.59 | -1.62 | 110467.39 | 39823.56 | 0.41 |
| 2024-06-24 | 36.92 | 36.50 | -0.38 | -1.03 | 121725.99 | 44663.60 | 0.46 |
| 2024-06-21 | 37.05 | 36.88 | -0.10 | -0.27 | 102681.01 | 37933.25 | 0.39 |
| 2024-06-20 | 37.38 | 36.98 | -0.49 | -1.31 | 155546.72 | 57628.69 | 0.58 |
| 2024-06-19 | 37.62 | 37.47 | -0.19 | -0.51 | 101042.51 | 37860.51 | 0.38 |
| 2024-06-18 | 37.43 | 37.66 | 0.11 | 0.29 | 143547.66 | 54203.93 | 0.54 |
| 2024-06-17 | 37.00 | 37.55 | 0.02 | 0.05 | 174378.93 | 65619.97 | 0.65 |
| 2024-06-14 | 37.70 | 37.53 | -0.27 | -0.71 | 265794.06 | 98691.42 | 1.00 |
| 2024-06-13 | 37.59 | 37.80 | 0.11 | 0.29 | 131988.60 | 49789.55 | 0.50 |
| 2024-06-12 | 37.99 | 37.69 | -0.39 | -1.02 | 170531.43 | 64704.22 | 0.64 |
| 2024-06-11 | 37.43 | 38.08 | 0.53 | 1.41 | 204534.94 | 77359.72 | 0.77 |
| 2024-06-07 | 37.60 | 37.55 | 0.19 | 0.51 | 205525.16 | 77662.73 | 0.77 |
| 2024-06-06 | 37.60 | 37.36 | -0.44 | -1.16 | 197323.45 | 73830.09 | 0.74 |
| 2024-06-05 | 37.30 | 37.80 | 0.27 | 0.72 | 311651.55 | 118718.95 | 1.17 |
| 2024-06-04 | 37.15 | 37.53 | 0.45 | 1.21 | 184010.94 | 68905.70 | 0.69 |
| 2024-06-03 | 37.01 | 37.08 | -0.23 | -0.62 | 125555.03 | 46441.21 | 0.47 |
| 2024-05-31 | 36.97 | 37.31 | 0.52 | 1.41 | 176031.55 | 65245.12 | 0.66 |
| 2024-05-30 | 35.10 | 36.79 | 1.45 | 4.10 | 256260.12 | 93807.21 | 0.96 |
| 2024-05-29 | 35.48 | 35.34 | -0.21 | -0.59 | 80646.16 | 28539.90 | 0.30 |
| 2024-05-28 | 35.09 | 35.55 | 0.31 | 0.88 | 122188.41 | 43343.49 | 0.46 |
| 2024-05-27 | 35.10 | 35.24 | 0.14 | 0.40 | 93079.50 | 32516.27 | 0.35 |
| 2024-05-24 | 35.32 | 35.10 | -0.28 | -0.79 | 71100.60 | 25021.50 | 0.27 |
| 2024-05-23 | 36.20 | 35.38 | -0.61 | -1.70 | 107056.98 | 38108.30 | 0.40 |
| 2024-05-22 | 36.31 | 35.99 | -0.32 | -0.88 | 119570.99 | 42870.81 | 0.45 |
| 2024-05-21 | 36.98 | 36.31 | -0.79 | -2.13 | 102490.53 | 37394.63 | 0.38 |
| 2024-05-20 | 36.59 | 37.10 | 0.44 | 1.20 | 148895.19 | 55432.16 | 0.56 |
| 2024-05-17 | 36.27 | 36.66 | 0.52 | 1.44 | 99214.93 | 36171.46 | 0.37 |
| 2024-05-16 | 36.39 | 36.14 | -0.28 | -0.77 | 126941.75 | 45961.02 | 0.48 |
| 2024-05-15 | 36.87 | 36.42 | -0.45 | -1.22 | 83946.93 | 30726.52 | 0.31 |
日K线
周K线
月K线
