证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

航天动力(600343)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 15.00 15.55 14.78 15.50 59499 905645 0.49 3.26%
2009-11-24 16.20 16.20 14.91 15.01 111009 1737592 -1.11 -6.89%
2009-11-23 15.60 16.38 15.55 16.12 116886 1876699 0.51 3.27%
2009-11-20 15.24 15.77 15.15 15.61 103173 1603937 0.30 1.96%
2009-11-19 15.54 15.54 15.12 15.31 77087 1177955 -0.09 -0.58%
2009-11-18 15.07 15.41 14.83 15.40 98712 1503974 0.28 1.85%
2009-11-17 15.00 15.22 14.81 15.12 72144 1085564 0.14 0.94%
2009-11-16 14.75 15.16 14.75 14.98 64821 970039 0.28 1.91%
2009-11-13 14.72 14.75 14.30 14.70 59905 873376 -0.13 -0.88%
2009-11-12 15.30 15.30 14.75 14.83 70716 1057966 -0.25 -1.66%
2009-11-11 14.99 15.23 14.66 15.08 112909 1702443 0.21 1.41%
2009-11-10 14.65 15.07 14.35 14.87 120522 1783684 0.23 1.57%
2009-11-09 14.30 14.78 14.25 14.64 83254 1215280 0.34 2.38%
2009-11-06 14.47 14.47 14.20 14.30 52627 753755 0.03 0.21%
2009-11-05 14.18 14.35 14.00 14.27 44016 625826 0.10 0.71%
2009-11-04 14.37 14.45 14.05 14.17 50583 718002 -0.23 -1.60%
2009-11-03 14.20 14.47 14.01 14.40 63468 904510 0.30 2.13%
2009-11-02 13.49 14.10 13.37 14.10 43943 609713 0.64 4.75%
2009-10-30 13.36 13.64 13.36 13.46 21902 295830 0.17 1.28%
2009-10-29 13.35 13.49 13.28 13.29 25928 347166 -0.36 -2.64%
2009-10-28 13.50 13.66 13.35 13.65 26046 352282 0.08 0.59%
2009-10-27 14.06 14.06 13.56 13.57 38348 527016 -0.50 -3.55%
2009-10-26 14.34 14.37 13.96 14.07 40781 575751 -0.19 -1.33%
2009-10-23 14.21 14.44 14.01 14.26 43793 625170 0.06 0.42%
2009-10-22 14.20 14.38 14.19 14.20 40989 584300 -0.17 -1.18%
2009-10-21 14.73 14.73 14.31 14.37 59171 854763 -0.39 -2.64%
2009-10-20 14.20 14.80 14.06 14.76 93561 1360651 0.66 4.68%
2009-10-19 13.74 14.14 13.61 14.10 53883 749719 0.36 2.62%
2009-10-16 13.93 14.00 13.52 13.74 31249 428362 -0.19 -1.36%
2009-10-15 14.15 14.22 13.81 13.93 41900 585022 -0.14 -0.99%
2009-10-14 13.87 14.16 13.75 14.07 63088 880263 0.31 2.25%
2009-10-13 13.60 13.80 13.49 13.76 39688 538383 0.07 0.51%
2009-10-12 13.75 13.94 13.52 13.69 40140 551360 -0.12 -0.87%
2009-10-09 13.43 13.84 13.23 13.81 54159 737865 0.37 2.75%
2009-09-30 14.26 14.43 13.35 13.44 70022 971917 -1.06 -7.31%
2009-09-29 14.52 14.95 13.80 14.50 117331 1702630 0.20 1.40%
2009-09-28 14.10 14.59 13.80 14.30 86960 1226297 -0.04 -0.28%
2009-09-24 14.10 14.90 13.95 14.34 65082 934881 -0.90 -5.91%
2009-09-23 15.90 16.29 15.20 15.24 116377 1846894 -0.50 -3.18%
2009-09-22 15.72 15.93 15.20 15.74 63165 986539 0.00 0.00%
2009-09-21 15.00 15.79 14.85 15.74 48266 742896 0.40 2.61%
2009-09-18 16.03 16.30 15.02 15.34 69939 1103125 -0.79 -4.90%
2009-09-17 15.75 16.35 15.58 16.13 109235 1749196 0.42 2.67%
2009-09-16 15.58 15.98 15.00 15.71 88383 1370988 0.21 1.35%
2009-09-15 15.20 15.84 15.20 15.50 99795 1551276 0.30 1.97%
2009-09-14 14.45 15.24 14.38 15.20 75444 1119831 0.72 4.97%
N 2009-09-11 14.30 14.75 14.25 14.48 45665 664689 -0.02 -0.14%
N 2009-09-10 15.05 15.26 14.41 14.50 68032 1000655 -0.72 -4.73%
N 2009-09-09 15.32 15.43 14.96 15.22 49076 744597 -0.12 -0.78%
2009-09-08 14.68 15.73 14.40 15.34 68167 1037534 0.45 3.02%
2009-09-07 14.88 15.30 14.63 14.89 52213 780954 0.06 0.41%
2009-09-04 14.36 15.35 14.13 14.83 69508 1026880 0.39 2.70%
2009-09-03 13.84 14.80 13.48 14.44 61058 866537 0.54 3.88%
2009-09-02 12.89 14.20 12.28 13.90 62928 831734 0.83 6.35%
2009-09-01 14.40 14.88 13.03 13.07 56509 764796 -1.41 -9.74%
2009-08-31 15.63 15.68 14.43 14.48 48914 740321 -1.55 -9.67%
2009-08-28 15.51 16.30 14.98 16.03 70826 1122752 0.26 1.65%
2009-08-27 16.30 16.35 15.48 15.77 73700 1175547 -0.60 -3.67%
2009-08-26 15.87 16.98 15.50 16.37 124010 2027443 0.38 2.38%
2009-08-25 15.81 16.40 15.55 15.99 172640 2770226 0.16 1.01%
2009-08-24 14.60 16.20 14.40 15.83 128274 1999127 0.95 6.38%
2009-08-21 14.32 15.04 14.01 14.88 77161 1120318 0.59 4.13%
2009-08-20 13.05 14.29 13.05 14.29 50863 702740 1.30 10.01%
2009-08-19 13.60 14.10 12.88 12.99 41643 563546 -0.61 -4.49%
2009-08-18 12.98 13.69 12.98 13.60 24494 329929 0.41 3.11%
2009-08-17 13.97 14.20 12.97 13.19 32621 444187 -1.01 -7.11%
2009-08-14 15.08 15.10 14.19 14.20 31833 461737 -0.84 -5.58%
2009-08-13 14.66 15.10 14.47 15.04 29246 433433 0.38 2.59%
2009-08-12 15.78 16.05 14.61 14.66 33146 505949 -1.21 -7.62%
2009-08-11 16.00 16.35 15.68 15.87 29670 475990 -0.21 -1.31%
2009-08-10 15.72 16.08 15.43 16.08 31887 503491 0.46 2.94%
2009-08-07 16.46 16.54 15.55 15.62 56327 901420 -0.93 -5.62%
2009-08-06 17.39 17.39 16.40 16.55 53150 883346 -0.84 -4.83%
2009-08-05 17.32 17.89 17.00 17.39 55424 967793 0.07 0.40%
2009-08-04 17.86 17.89 17.08 17.32 58465 1016669 -0.52 -2.92%
2009-08-03 18.00 18.10 17.41 17.84 77614 1378788 -0.22 -1.22%
N 2009-07-31 18.00 18.60 17.70 18.06 114658 2065834 -0.26 -1.42%
N 2009-07-30 16.68 18.36 16.20 18.32 129650 2232295 1.61 9.63%
2009-07-29 16.55 17.90 15.81 16.71 118250 2014489 0.18 1.09%
2009-07-28 16.30 16.82 15.80 16.53 64649 1054491 0.14 0.85%
2009-07-27 16.01 16.75 16.01 16.39 64584 1062882 0.13 0.80%
2009-07-24 16.89 17.15 16.02 16.26 87534 1437274 -0.54 -3.21%
2009-07-23 15.39 16.80 15.20 16.80 115266 1872264 1.53 10.02%
2009-07-22 14.88 15.39 14.80 15.27 47876 726174 0.48 3.25%
2009-07-21 15.75 15.76 14.70 14.79 80453 1214112 -1.04 -6.57%
2009-07-20 15.37 15.84 15.15 15.83 64897 1003514 0.33 2.13%
2009-07-17 15.65 16.07 15.32 15.50 43583 685135 -0.26 -1.65%
2009-07-16 15.77 16.13 15.20 15.76 58669 914510 -0.01 -0.06%
2009-07-15 16.13 16.13 15.62 15.77 55276 878761 -0.26 -1.62%
2009-07-14 15.82 16.20 15.70 16.03 59988 955840 0.11 0.69%
2009-07-13 14.78 16.32 14.71 15.92 97913 1522962 1.00 6.70%
2009-07-10 14.50 15.39 14.50 14.92 101451 1519496 0.22 1.50%
2009-07-09 15.00 15.95 14.50 14.70 200298 3038771 -0.25 -1.67%
2009-07-08 13.59 14.95 13.50 14.95 152827 2198544 1.36 10.01%
2009-07-07 13.58 13.86 13.30 13.59 71933 982373 -0.03 -0.22%
2009-07-06 13.60 14.29 13.44 13.62 117940 1618745 -0.08 -0.58%
2009-07-03 12.60 13.96 12.37 13.70 154813 2038203 0.94 7.37%
2009-07-02 12.00 12.90 11.81 12.76 135379 1693514 0.76 6.33%
2009-07-01 11.52 12.09 11.51 12.00 102130 1214789 0.50 4.35%
2009-06-30 11.38 11.54 11.30 11.50 25814 294752 0.13 1.14%
2009-06-29 11.38 11.60 11.28 11.37 30918 352868 0.00 0.00%
2009-06-26 11.41 11.57 11.28 11.37 24104 275808 0.00 0.00%
2009-06-25 11.69 11.70 11.34 11.37 29790 341367 -0.31 -2.65%
2009-06-24 11.39 11.72 11.31 11.68 39657 458895 0.33 2.91%
2009-06-23 11.20 11.45 11.16 11.35 20635 233971 -0.03 -0.26%
2009-06-22 11.46 11.50 11.33 11.38 28236 321890 -0.01 -0.09%
2009-06-19 11.52 11.61 11.30 11.39 39465 450310 -0.15 -1.30%
2009-06-18 11.61 11.68 11.45 11.54 40708 469822 -0.04 -0.34%
2009-06-17 11.70 11.78 11.41 11.58 43402 500001 -0.17 -1.45%
2009-06-16 12.10 12.10 11.73 11.75 60596 719613 -0.35 -2.89%
2009-06-15 11.75 12.13 11.54 12.10 98204 1166541 0.23 1.94%
2009-06-12 11.56 12.02 11.37 11.87 147160 1728372 0.13 1.11%
2009-06-11 11.58 11.88 11.35 11.74 79299 918068 0.05 0.43%
2009-06-10 11.70 11.75 11.53 11.69 47483 551244 -0.04 -0.34%
2009-06-09 11.45 11.82 11.18 11.73 68776 796657 0.22 1.91%
2009-06-08 11.98 11.98 11.30 11.51 68073 787623 -0.54 -4.48%
2009-06-05 12.46 13.10 12.03 12.05 114171 1417028 -0.44 -3.52%
2009-06-04 12.27 12.67 12.07 12.49 89714 1110407 0.21 1.71%
2009-06-03 12.25 12.49 12.01 12.28 106030 1294611 0.07 0.57%
2009-06-02 12.59 12.59 12.00 12.21 120757 1469973 0.01 0.08%
2009-06-01 11.64 12.49 11.62 12.20 148913 1788662 0.58 4.99%
2009-05-27 11.30 11.84 11.05 11.62 104066 1198358 0.26 2.29%
2009-05-26 11.55 11.99 11.31 11.36 119566 1396590 -0.17 -1.47%