航发控制 sz.000738
20.91
-0.85%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.30 | 21.38 | 20.55 | 20.91 | -0.85% | 4.54 | 1.66% |
| 2026-05-21 | 21.66 | 22.16 | 21.08 | 21.09 | -2.63% | 5.50 | 1.93% |
| 2026-05-20 | 21.30 | 21.87 | 21.28 | 21.66 | +1.03% | 4.50 | 1.58% |
| 2026-05-19 | 21.20 | 21.48 | 20.90 | 21.44 | +1.13% | 3.50 | 1.26% |
| 2026-05-18 | 21.39 | 21.73 | 20.97 | 21.20 | -1.26% | 4.70 | 1.68% |
| 2026-05-15 | 21.97 | 22.45 | 21.23 | 21.47 | -1.96% | 6.43 | 2.25% |
| 2026-05-14 | 22.90 | 22.96 | 21.89 | 21.90 | -4.74% | 6.57 | 2.25% |
| 2026-05-13 | 22.41 | 23.46 | 22.08 | 22.99 | +2.36% | 9.92 | 3.30% |
| 2026-05-12 | 22.99 | 22.99 | 22.15 | 22.46 | -2.35% | 7.43 | 2.52% |
| 2026-05-11 | 23.03 | 23.32 | 22.72 | 23.00 | -0.13% | 9.71 | 3.21% |
| 2026-05-08 | 21.73 | 23.10 | 21.56 | 23.03 | +5.79% | 12.31 | 4.14% |
| 2026-05-07 | 21.52 | 21.87 | 21.38 | 21.77 | +1.73% | 5.22 | 1.84% |
| 2026-05-06 | 20.90 | 21.63 | 20.90 | 21.40 | +3.23% | 5.66 | 2.02% |
| 2026-04-30 | 20.30 | 20.91 | 20.16 | 20.73 | +2.12% | 3.96 | 1.45% |
| 2026-04-29 | 20.00 | 20.37 | 19.96 | 20.30 | +1.15% | 2.81 | 1.06% |
| 2026-04-28 | 20.76 | 20.80 | 19.96 | 20.07 | -3.74% | 4.75 | 1.78% |
| 2026-04-27 | 20.81 | 20.96 | 20.55 | 20.85 | -0.52% | 3.24 | 1.18% |
| 2026-04-24 | 21.30 | 21.49 | 20.91 | 20.96 | -2.28% | 4.46 | 1.61% |
| 2026-04-23 | 21.33 | 22.15 | 21.18 | 21.45 | +0.23% | 7.66 | 2.69% |
| 2026-04-22 | 21.41 | 21.42 | 21.09 | 21.40 | -0.93% | 4.34 | 1.55% |