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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.42 | 30.15 | 27.30 | 29.45 | +7.44% | 31.70 | 8.29% |
| 2026-02-12 | 26.60 | 27.80 | 26.40 | 27.41 | +2.66% | 13.49 | 3.76% |
| 2026-02-11 | 27.36 | 27.55 | 26.58 | 26.70 | -4.16% | 14.55 | 4.10% |
| 2026-02-10 | 27.00 | 28.39 | 26.50 | 27.86 | +3.19% | 21.04 | 5.78% |
| 2026-02-09 | 27.30 | 27.82 | 26.39 | 27.00 | +1.50% | 17.36 | 4.89% |
| 2026-02-06 | 27.59 | 27.73 | 26.31 | 26.60 | -4.76% | 19.14 | 5.41% |
| 2026-02-05 | 26.75 | 28.70 | 26.64 | 27.93 | +1.86% | 25.95 | 7.07% |
| 2026-02-04 | 26.37 | 28.19 | 26.20 | 27.42 | +6.03% | 33.14 | 9.27% |
| 2026-02-03 | 23.93 | 25.86 | 23.61 | 25.86 | +10.00% | 12.04 | 3.65% |
| 2026-02-02 | 24.44 | 24.87 | 23.48 | 23.51 | -3.77% | 8.59 | 2.72% |
| 2026-01-30 | 25.01 | 25.58 | 23.70 | 24.43 | -3.78% | 13.21 | 4.12% |
| 2026-01-29 | 25.40 | 26.60 | 25.39 | 25.39 | -1.55% | 15.65 | 4.60% |
| 2026-01-28 | 26.31 | 26.81 | 25.60 | 25.79 | -2.05% | 19.24 | 5.63% |
| 2026-01-27 | 24.01 | 26.33 | 24.01 | 26.33 | +9.98% | 26.66 | 7.93% |
| 2026-01-26 | 24.88 | 25.30 | 23.94 | 23.94 | -5.49% | 15.09 | 4.70% |
| 2026-01-23 | 25.69 | 25.91 | 25.04 | 25.33 | -2.35% | 20.41 | 6.12% |
| 2026-01-22 | 23.98 | 26.18 | 23.98 | 25.94 | +6.79% | 24.14 | 7.17% |
| 2026-01-21 | 24.08 | 25.05 | 23.86 | 24.29 | -0.94% | 16.88 | 5.28% |
| 2026-01-20 | 24.00 | 25.48 | 23.80 | 24.52 | +4.16% | 29.49 | 9.18% |
| 2026-01-19 | 21.25 | 23.54 | 21.21 | 23.54 | +10.00% | 13.22 | 4.45% |