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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.63 | 18.78 | 18.53 | 18.73 | +0.32% | 1.10 | 0.45% |
| 2025-05-23 | 18.81 | 18.96 | 18.63 | 18.67 | -0.69% | 1.47 | 0.59% |
| 2025-05-22 | 18.93 | 19.16 | 18.80 | 18.80 | -1.25% | 1.87 | 0.74% |
| 2025-05-21 | 18.96 | 19.18 | 18.87 | 19.04 | 0.00% | 1.63 | 0.65% |
| 2025-05-20 | 19.21 | 19.22 | 18.90 | 19.04 | -1.44% | 2.38 | 0.94% |
| 2025-05-19 | 18.91 | 19.32 | 18.74 | 19.32 | +2.74% | 2.93 | 1.16% |
| 2025-05-16 | 18.95 | 19.24 | 18.78 | 18.80 | -0.84% | 2.13 | 0.85% |
| 2025-05-15 | 19.12 | 19.38 | 18.84 | 18.96 | -0.93% | 2.27 | 0.90% |
| 2025-05-14 | 19.39 | 19.60 | 19.07 | 19.14 | -1.33% | 2.98 | 1.17% |
| 2025-05-13 | 19.59 | 19.88 | 19.37 | 19.40 | -1.21% | 4.52 | 1.74% |
| 2025-05-12 | 18.94 | 20.04 | 18.79 | 19.64 | +3.83% | 6.66 | 2.56% |
| 2025-05-09 | 19.37 | 19.38 | 18.82 | 18.91 | -2.40% | 3.68 | 1.46% |
| 2025-05-08 | 18.78 | 19.48 | 18.57 | 19.38 | +3.00% | 5.51 | 2.18% |
| 2025-05-07 | 18.24 | 19.04 | 18.23 | 18.81 | +4.40% | 6.06 | 2.45% |
| 2025-05-06 | 17.76 | 18.03 | 17.76 | 18.02 | +1.68% | 1.49 | 0.63% |