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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 21.61 | 21.79 | 20.80 | 20.95 | -4.47% | 5.80 | 2.07% |
| 2026-03-20 | 22.75 | 22.82 | 21.92 | 21.93 | -2.92% | 4.72 | 1.61% |
| 2026-03-19 | 23.12 | 23.13 | 22.42 | 22.59 | -3.54% | 4.84 | 1.62% |
| 2026-03-18 | 23.10 | 23.44 | 22.92 | 23.42 | +1.69% | 4.29 | 1.41% |
| 2026-03-17 | 23.76 | 23.90 | 22.90 | 23.03 | -2.42% | 4.72 | 1.54% |
| 2026-03-16 | 23.52 | 23.81 | 23.25 | 23.60 | +0.34% | 4.88 | 1.58% |
| 2026-03-13 | 24.26 | 24.28 | 23.44 | 23.52 | -3.49% | 7.91 | 2.53% |
| 2026-03-12 | 25.10 | 25.15 | 24.03 | 24.37 | -3.60% | 10.34 | 3.21% |
| 2026-03-11 | 26.10 | 26.19 | 25.11 | 25.28 | -2.96% | 8.46 | 2.53% |
| 2026-03-10 | 25.89 | 26.92 | 25.83 | 26.05 | +1.20% | 8.46 | 2.45% |
| 2026-03-09 | 25.80 | 26.10 | 24.94 | 25.74 | -2.02% | 9.09 | 2.71% |
| 2026-03-06 | 25.13 | 27.39 | 25.07 | 26.27 | +3.51% | 15.98 | 4.60% |
| 2026-03-05 | 25.70 | 25.96 | 24.90 | 25.38 | -0.47% | 10.92 | 3.28% |
| 2026-03-04 | 24.89 | 26.06 | 24.71 | 25.50 | +0.16% | 11.18 | 3.33% |
| 2026-03-03 | 27.93 | 27.93 | 25.46 | 25.46 | -10.00% | 17.73 | 5.12% |
| 2026-03-02 | 28.01 | 28.92 | 27.26 | 28.29 | +1.54% | 17.19 | 4.64% |
| 2026-02-27 | 28.27 | 28.77 | 27.62 | 27.86 | -2.76% | 14.06 | 3.81% |
| 2026-02-26 | 28.16 | 28.93 | 27.38 | 28.65 | +1.24% | 17.94 | 4.84% |
| 2026-02-25 | 28.63 | 28.93 | 28.11 | 28.30 | -1.15% | 15.45 | 4.15% |
| 2026-02-24 | 29.65 | 29.75 | 28.58 | 28.63 | -2.78% | 23.33 | 6.08% |