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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.80 | 21.06 | 20.64 | 20.85 | +0.19% | 2.83 | 1.03% |
| 2025-07-21 | 20.80 | 20.96 | 20.67 | 20.81 | -0.14% | 2.93 | 1.07% |
| 2025-07-18 | 20.51 | 21.04 | 20.42 | 20.84 | +1.61% | 5.65 | 2.07% |
| 2025-07-17 | 20.01 | 20.58 | 19.96 | 20.51 | +2.60% | 3.93 | 1.47% |
| 2025-07-16 | 20.02 | 20.14 | 19.89 | 19.99 | -0.15% | 1.35 | 0.51% |
| 2025-07-15 | 20.17 | 20.27 | 19.94 | 20.02 | -1.04% | 2.12 | 0.80% |
| 2025-07-14 | 20.40 | 20.47 | 20.19 | 20.23 | -0.93% | 1.84 | 0.69% |
| 2025-07-11 | 19.99 | 20.57 | 19.95 | 20.42 | +1.79% | 3.94 | 1.47% |
| 2025-07-10 | 19.81 | 20.09 | 19.67 | 20.06 | +0.70% | 2.05 | 0.78% |
| 2025-07-09 | 20.18 | 20.45 | 19.86 | 19.92 | -1.14% | 3.04 | 1.15% |
| 2025-07-08 | 20.03 | 20.16 | 19.92 | 20.15 | +0.70% | 2.16 | 0.82% |
| 2025-07-07 | 20.22 | 20.27 | 19.95 | 20.01 | -1.23% | 2.39 | 0.90% |
| 2025-07-04 | 20.31 | 20.50 | 20.00 | 20.26 | -0.25% | 2.85 | 1.07% |
| 2025-07-03 | 20.30 | 20.52 | 20.25 | 20.31 | -0.10% | 2.34 | 0.87% |
| 2025-07-02 | 20.63 | 20.63 | 20.20 | 20.33 | -1.79% | 3.90 | 1.46% |
| 2025-07-01 | 20.85 | 20.88 | 20.54 | 20.70 | -0.24% | 5.67 | 2.09% |
| 2025-06-30 | 19.63 | 20.98 | 19.63 | 20.75 | +6.25% | 9.59 | 3.56% |
| 2025-06-27 | 19.26 | 19.86 | 19.26 | 19.53 | +1.40% | 4.91 | 1.91% |
| 2025-06-26 | 19.19 | 19.60 | 19.13 | 19.26 | +0.36% | 4.79 | 1.88% |
| 2025-06-25 | 18.66 | 19.25 | 18.59 | 19.19 | +2.87% | 5.22 | 2.07% |