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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.87 | 20.88 | 20.50 | 20.60 | -1.29% | 2.52 | 0.93% |
| 2025-08-18 | 20.87 | 21.08 | 20.72 | 20.87 | +0.53% | 3.22 | 1.17% |
| 2025-08-15 | 20.46 | 20.78 | 20.33 | 20.76 | +1.37% | 2.61 | 0.96% |
| 2025-08-14 | 20.93 | 20.99 | 20.31 | 20.48 | -2.01% | 3.64 | 1.34% |
| 2025-08-13 | 21.11 | 21.33 | 20.86 | 20.90 | -1.09% | 3.87 | 1.40% |
| 2025-08-12 | 21.35 | 21.45 | 20.95 | 21.13 | -1.03% | 2.85 | 1.03% |
| 2025-08-11 | 21.34 | 21.65 | 21.32 | 21.35 | +0.05% | 3.10 | 1.10% |
| 2025-08-08 | 21.42 | 21.63 | 21.31 | 21.34 | -0.70% | 2.54 | 0.90% |
| 2025-08-07 | 21.60 | 21.68 | 21.37 | 21.49 | -0.69% | 2.82 | 1.00% |
| 2025-08-06 | 21.30 | 21.86 | 21.27 | 21.64 | +1.45% | 4.62 | 1.62% |
| 2025-08-05 | 21.28 | 21.55 | 21.17 | 21.33 | +0.09% | 3.34 | 1.19% |
| 2025-08-04 | 20.80 | 21.43 | 20.80 | 21.31 | +1.96% | 3.92 | 1.40% |
| 2025-08-01 | 21.09 | 21.13 | 20.71 | 20.90 | -0.90% | 3.09 | 1.13% |
| 2025-07-31 | 21.23 | 21.58 | 21.00 | 21.09 | -1.68% | 3.81 | 1.37% |
| 2025-07-30 | 21.70 | 22.23 | 21.24 | 21.45 | -1.47% | 5.59 | 1.96% |
| 2025-07-29 | 21.45 | 21.87 | 21.30 | 21.77 | +1.02% | 4.17 | 1.47% |
| 2025-07-28 | 21.15 | 21.62 | 21.02 | 21.55 | +1.89% | 4.39 | 1.56% |
| 2025-07-25 | 21.20 | 21.32 | 20.90 | 21.15 | +0.38% | 3.45 | 1.24% |
| 2025-07-24 | 20.50 | 21.14 | 20.49 | 21.07 | +2.78% | 4.42 | 1.61% |
| 2025-07-23 | 20.86 | 20.92 | 20.45 | 20.50 | -1.68% | 2.90 | 1.07% |