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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.98 | 22.13 | 21.42 | 21.60 | -1.68% | 5.72 | 2.01% |
| 2026-04-20 | 21.68 | 22.12 | 21.33 | 21.97 | +1.48% | 7.94 | 2.77% |
| 2026-04-17 | 21.73 | 21.75 | 21.40 | 21.65 | -0.46% | 3.87 | 1.36% |
| 2026-04-16 | 21.74 | 21.84 | 21.42 | 21.75 | -0.37% | 5.54 | 1.94% |
| 2026-04-15 | 21.47 | 22.10 | 21.40 | 21.83 | +2.25% | 9.22 | 3.21% |
| 2026-04-14 | 21.35 | 21.58 | 21.08 | 21.35 | +1.04% | 4.41 | 1.58% |
| 2026-04-13 | 21.00 | 21.40 | 20.92 | 21.13 | -0.09% | 3.92 | 1.41% |
| 2026-04-10 | 21.18 | 21.48 | 21.14 | 21.15 | +0.52% | 4.51 | 1.61% |
| 2026-04-09 | 21.26 | 21.33 | 20.98 | 21.04 | -2.09% | 3.73 | 1.34% |
| 2026-04-08 | 20.99 | 21.55 | 20.95 | 21.49 | +4.98% | 5.29 | 1.89% |
| 2026-04-07 | 20.90 | 21.11 | 20.32 | 20.47 | -1.21% | 3.37 | 1.24% |
| 2026-04-03 | 21.51 | 21.59 | 20.70 | 20.72 | -3.13% | 3.42 | 1.24% |
| 2026-04-02 | 21.50 | 22.03 | 21.20 | 21.39 | -0.93% | 4.21 | 1.48% |
| 2026-04-01 | 22.10 | 22.16 | 21.40 | 21.59 | -0.55% | 3.90 | 1.37% |
| 2026-03-31 | 22.17 | 22.49 | 21.68 | 21.71 | -0.78% | 5.11 | 1.76% |
| 2026-03-30 | 21.20 | 21.96 | 21.12 | 21.88 | +1.58% | 4.15 | 1.46% |
| 2026-03-27 | 21.20 | 21.80 | 21.20 | 21.54 | -0.55% | 3.72 | 1.32% |
| 2026-03-26 | 21.95 | 22.20 | 21.43 | 21.66 | -1.23% | 4.31 | 1.50% |
| 2026-03-25 | 21.90 | 22.12 | 21.63 | 21.93 | +2.10% | 4.52 | 1.57% |
| 2026-03-24 | 21.26 | 21.49 | 20.83 | 21.48 | +2.53% | 4.91 | 1.76% |