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

航空动力(600893)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
2009-11-27 26.50 27.48 25.50 25.89 46759 1226198 -0.98 -3.65%
2009-11-26 27.02 27.99 26.58 26.87 76174 2071422 -0.42 -1.54%
2009-11-25 25.70 28.20 25.70 27.29 75447 2055189 1.41 5.45%
2009-11-24 25.71 26.71 25.33 25.88 87926 2285503 -0.07 -0.27%
2009-11-23 24.64 26.20 24.59 25.95 68507 1763831 1.21 4.89%
2009-11-20 23.98 25.65 23.81 24.74 56368 1405970 0.58 2.40%
2009-11-19 24.20 24.50 23.00 24.16 41525 997433 -0.15 -0.62%
2009-11-18 24.81 24.84 24.15 24.31 34799 848164 -0.55 -2.21%
2009-11-16 24.01 25.08 24.01 24.86 53109 1308259 0.86 3.58%
2009-11-13 24.22 24.47 23.58 24.00 34524 828212 -0.23 -0.95%
2009-11-12 24.03 24.75 23.96 24.23 34841 847224 0.01 0.04%
2009-11-11 24.30 24.97 24.18 24.22 63777 1567531 0.03 0.12%
2009-11-10 24.34 24.57 24.01 24.19 47458 1151464 -0.10 -0.41%
2009-11-09 22.70 24.90 22.70 24.29 101209 2439393 1.64 7.24%
2009-11-06 22.30 22.89 22.10 22.65 50052 1128623 0.43 1.94%
2009-11-05 22.17 22.73 22.00 22.22 45236 1013984 0.05 0.23%
2009-11-04 21.74 22.20 21.55 22.17 46789 1023133 0.43 1.98%
2009-11-03 21.00 21.85 21.00 21.74 42821 924235 0.64 3.03%
2009-11-02 20.77 21.19 20.40 21.10 30312 630910 0.10 0.48%
2009-10-30 20.79 21.20 20.68 21.00 17645 370476 0.32 1.55%
2009-10-29 20.65 20.83 20.46 20.68 14569 300559 -0.41 -1.94%
2009-10-28 20.71 21.12 20.56 21.09 21457 447326 0.14 0.67%
2009-10-27 21.58 21.58 20.90 20.95 30397 644411 -0.54 -2.51%
2009-10-26 21.30 21.54 21.09 21.49 43506 929032 0.23 1.08%
2009-10-23 21.38 21.47 21.00 21.26 44903 954214 0.18 0.85%
2009-10-22 21.19 21.50 21.00 21.08 21855 464955 -0.17 -0.80%
2009-10-21 22.03 22.08 21.18 21.25 50305 1077986 -0.83 -3.76%
2009-10-20 21.90 22.66 21.83 22.08 37058 825984 0.32 1.47%
2009-10-19 21.90 21.93 21.49 21.76 18977 411313 0.18 0.83%
2009-10-16 21.67 21.87 21.40 21.58 17408 376131 0.04 0.19%
2009-10-15 21.80 22.10 21.36 21.54 16343 352995 -0.11 -0.51%
2009-10-14 21.80 22.38 21.44 21.65 30025 656450 -0.14 -0.64%
2009-10-13 21.58 21.94 21.21 21.79 23806 514979 0.24 1.11%
2009-10-12 20.30 21.60 20.14 21.55 38116 805063 1.27 6.26%
2009-10-09 20.00 20.46 19.76 20.28 21556 434927 0.70 3.58%
2009-09-30 20.00 20.15 19.56 19.58 21174 420665 -0.29 -1.46%
2009-09-29 20.20 20.20 19.21 19.87 23184 456596 -0.11 -0.55%
2009-09-28 20.86 21.29 19.61 19.98 18882 385915 -0.88 -4.22%
N 2009-09-25 21.00 21.45 20.81 20.86 18523 390978 -0.32 -1.51%
2009-09-24 21.00 21.50 20.47 21.18 25324 533971 -0.04 -0.19%
2009-09-23 22.07 22.36 20.84 21.22 34844 749804 -0.85 -3.85%
2009-09-22 22.80 23.29 22.00 22.07 38448 869075 -0.76 -3.33%
2009-09-21 22.00 22.97 21.71 22.83 39533 889030 0.58 2.61%
2009-09-18 23.11 23.20 22.10 22.25 69535 1571653 -0.77 -3.35%
2009-09-17 23.00 23.50 22.58 23.02 81784 1882627 0.01 0.04%
2009-09-16 21.39 23.38 21.39 23.01 122655 2770772 1.43 6.63%
N 2009-09-15 21.62 21.70 21.40 21.58 40129 865793 -0.01 -0.05%
N 2009-09-14 20.85 21.85 20.77 21.59 57851 1234570 0.76 3.65%
2009-09-11 19.70 20.98 19.58 20.83 48544 991492 1.02 5.15%
2009-09-10 19.80 20.06 19.50 19.81 22534 445669 -0.24 -1.20%
2009-09-09 20.30 20.42 19.88 20.05 30066 602895 -0.26 -1.28%
N 2009-09-08 19.49 20.76 19.40 20.31 40835 826497 0.55 2.78%
N 2009-09-07 19.80 20.27 19.66 19.76 29950 595878 0.08 0.41%
2009-09-04 19.49 20.26 19.25 19.68 32775 650447 0.38 1.97%
2009-09-03 18.50 19.41 18.29 19.30 33342 636940 0.76 4.10%
2009-09-02 18.13 18.77 18.10 18.54 20537 377685 0.40 2.21%
2009-09-01 18.71 19.28 18.06 18.14 33826 625469 -0.84 -4.43%
2009-08-31 20.59 20.60 18.81 18.98 38038 746547 -1.82 -8.75%
2009-08-28 20.78 21.20 20.02 20.80 38471 795033 -0.02 -0.10%
2009-08-27 21.11 21.79 20.55 20.82 45334 958496 -0.60 -2.80%
N 2009-08-26 20.88 22.00 20.51 21.42 58525 1257245 0.47 2.24%
2009-08-25 21.50 22.00 20.80 20.95 73369 1561820 -0.68 -3.14%
2009-08-24 19.93 21.98 19.70 21.63 77401 1619409 1.50 7.45%
2009-08-21 19.08 20.24 18.94 20.13 55691 1097961 0.97 5.06%
2009-08-20 18.28 19.28 18.15 19.16 40066 751521 0.88 4.81%
2009-08-19 19.00 19.29 18.01 18.28 37067 696115 -0.77 -4.04%
2009-08-18 18.50 19.20 18.25 19.05 27949 525598 0.57 3.08%
N 2009-08-17 18.70 18.97 18.26 18.48 38312 712361 -0.42 -2.22%
2009-08-14 20.16 20.22 18.89 18.90 39886 774905 -1.19 -5.92%
2009-08-13 20.10 20.56 19.85 20.09 27562 556589 0.03 0.15%
2009-08-12 22.04 22.04 20.00 20.06 52593 1090382 -1.92 -8.73%
2009-08-11 22.00 22.25 21.65 21.98 20631 453788 0.15 0.69%
2009-08-10 21.92 22.35 21.50 21.83 23975 523651 -0.07 -0.32%
2009-08-07 21.85 22.40 21.45 21.90 54261 1188141 0.10 0.46%
2009-08-06 22.45 22.58 21.61 21.80 49898 1100751 -0.89 -3.92%
2009-08-05 22.61 22.87 22.28 22.69 50122 1130405 -0.01 -0.04%
2009-08-04 23.40 23.40 22.30 22.70 64049 1458152 -0.68 -2.91%
2009-08-03 23.38 23.59 22.75 23.38 65381 1515686 -0.06 -0.26%
N 2009-07-31 23.70 23.88 23.00 23.44 74889 1749399 0.08 0.34%
2009-07-30 22.25 23.40 22.04 23.36 69595 1579465 1.36 6.18%
N 2009-07-29 23.60 23.95 21.26 22.00 77009 1761509 -1.55 -6.58%
N 2009-07-28 22.70 23.65 22.20 23.55 117129 2694531 1.01 4.48%
N 2009-07-27 21.62 22.93 21.60 22.54 83251 1869112 0.90 4.16%
2009-07-24 22.12 22.55 21.37 21.64 69119 1522150 -0.47 -2.13%
N 2009-07-23 21.59 22.45 21.29 22.11 61477 1344023 0.68 3.17%
2009-07-22 21.10 21.83 21.10 21.43 37490 804251 0.18 0.85%
2009-07-21 22.01 22.12 21.20 21.25 46326 1003711 -0.85 -3.85%
2009-07-20 21.96 22.39 21.60 22.10 51068 1123374 0.17 0.78%
2009-07-17 22.24 22.56 21.77 21.93 61055 1352192 -0.67 -2.96%
2009-07-16 21.12 22.99 20.85 22.60 110588 2417593 1.37 6.45%
2009-07-15 21.19 21.37 20.75 21.23 67285 1417931 0.04 0.19%
2009-07-14 21.00 21.50 20.80 21.19 33227 702367 0.13 0.62%
2009-07-13 20.85 21.60 20.85 21.06 47512 1008702 0.14 0.67%
N 2009-07-10 21.45 21.55 20.80 20.92 49769 1050400 -0.47 -2.20%
N 2009-07-09 20.20 21.89 20.09 21.39 95339 2025532 1.09 5.37%
2009-07-08 19.30 20.55 19.16 20.30 63229 1262326 1.07 5.56%
2009-07-07 19.45 19.63 19.08 19.23 32147 620427 -0.22 -1.13%
2009-07-06 19.87 19.99 19.15 19.45 45391 880215 -0.37 -1.87%
2009-07-03 19.80 20.08 19.62 19.82 24573 486861 -0.28 -1.39%
2009-07-02 19.35 20.10 19.30 20.10 57821 1150366 0.90 4.69%
2009-07-01 19.34 19.70 19.10 19.20 28530 549012 -0.22 -1.13%
2009-06-30 19.92 19.97 19.25 19.42 33100 646023 -0.52 -2.61%
2009-06-29 19.92 20.48 19.79 19.94 26393 531241 -0.11 -0.55%
N 2009-06-26 19.88 20.30 19.69 20.05 22259 447057 0.34 1.73%
2009-06-25 20.12 20.12 19.66 19.71 26271 522283 -0.45 -2.23%
N 2009-06-24 20.04 20.23 19.58 20.16 34556 685526 0.15 0.75%
N 2009-06-23 20.15 20.25 19.98 20.01 18714 375752 -0.26 -1.28%
N 2009-06-22 20.70 20.70 20.00 20.27 27761 560963 -0.22 -1.07%
N 2009-06-19 21.37 21.50 20.48 20.49 39932 832674 -0.13 -0.63%
N 2009-06-17 20.70 20.87 20.25 20.62 19672 404323 -0.09 -0.43%
2009-06-16 20.50 20.90 20.20 20.71 22557 464375 0.11 0.53%
N 2009-06-15 19.80 20.62 19.80 20.60 24413 494951 0.81 4.09%
2009-06-12 20.30 20.34 19.76 19.79 23112 461331 -0.64 -3.13%
N 2009-06-11 20.60 20.78 20.40 20.43 21061 433372 -0.16 -0.78%
2009-06-10 20.50 20.79 20.21 20.59 23919 491051 0.00 0.00%
2009-06-09 20.25 20.69 19.82 20.59 37846 764226 0.24 1.18%
2009-06-08 20.55 20.76 20.19 20.35 24063 493042 -0.22 -1.07%
2009-06-05 20.52 21.00 20.11 20.57 40530 833595 0.07 0.34%
2009-06-04 21.24 21.54 20.30 20.50 92098 1904145 -0.84 -3.94%
2009-06-03 21.78 21.78 21.15 21.34 40818 873582 -0.44 -2.02%
2009-06-02 22.00 22.18 21.69 21.78 35955 786235 -0.21 -0.95%
2009-06-01 22.18 22.22 21.55 21.99 36727 802376 0.09 0.41%