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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 18.55 | 18.76 | 18.43 | 18.65 | -0.05% | 3.02 | 1.22% |
| 2025-06-23 | 18.54 | 18.74 | 18.46 | 18.66 | +0.86% | 1.47 | 0.60% |
| 2025-06-20 | 18.67 | 18.71 | 18.46 | 18.51 | -1.11% | 1.55 | 0.63% |
| 2025-06-19 | 18.95 | 18.95 | 18.54 | 18.71 | -1.41% | 2.51 | 1.01% |
| 2025-06-18 | 18.93 | 19.13 | 18.91 | 18.98 | -0.10% | 1.99 | 0.79% |
| 2025-06-17 | 19.03 | 19.12 | 18.86 | 19.00 | -0.10% | 1.64 | 0.65% |
| 2025-06-16 | 19.24 | 19.24 | 18.91 | 19.02 | -1.13% | 2.60 | 1.03% |
| 2025-06-13 | 19.35 | 19.42 | 19.09 | 19.24 | +0.41% | 3.63 | 1.42% |
| 2025-06-12 | 19.19 | 19.22 | 19.07 | 19.16 | -0.41% | 1.26 | 0.50% |
| 2025-06-11 | 19.18 | 19.33 | 19.06 | 19.24 | +0.47% | 1.69 | 0.66% |
| 2025-06-10 | 19.53 | 19.58 | 18.95 | 19.15 | -2.33% | 3.03 | 1.19% |
| 2025-06-09 | 19.62 | 19.92 | 19.52 | 19.61 | +0.82% | 4.02 | 1.54% |
| 2025-06-06 | 19.69 | 20.07 | 19.42 | 19.45 | -0.20% | 3.92 | 1.50% |
| 2025-06-05 | 19.33 | 19.82 | 19.04 | 19.49 | +0.87% | 4.52 | 1.75% |
| 2025-06-04 | 19.52 | 19.62 | 19.19 | 19.32 | -0.81% | 3.49 | 1.36% |
| 2025-06-03 | 19.63 | 19.96 | 19.29 | 19.48 | +1.03% | 5.25 | 2.02% |
| 2025-05-30 | 19.33 | 20.10 | 19.28 | 19.28 | +0.52% | 9.04 | 3.46% |
| 2025-05-29 | 18.44 | 19.28 | 18.35 | 19.18 | +4.03% | 3.60 | 1.43% |
| 2025-05-28 | 18.55 | 18.64 | 18.39 | 18.44 | -0.69% | 1.00 | 0.41% |
| 2025-05-27 | 18.67 | 18.67 | 18.37 | 18.57 | -0.90% | 1.33 | 0.54% |