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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.01 | 22.12 | 21.23 | 21.40 | -2.10% | 6.91 | 2.44% |
| 2026-01-15 | 21.90 | 22.19 | 21.55 | 21.86 | -1.18% | 7.81 | 2.72% |
| 2026-01-14 | 22.69 | 23.15 | 21.88 | 22.12 | -2.64% | 15.50 | 5.23% |
| 2026-01-13 | 24.65 | 24.65 | 22.51 | 22.72 | -8.64% | 16.94 | 5.59% |
| 2026-01-12 | 23.50 | 25.55 | 23.29 | 24.87 | +6.60% | 20.93 | 6.58% |
| 2026-01-09 | 22.99 | 24.14 | 22.78 | 23.33 | +1.83% | 18.63 | 6.05% |
| 2026-01-08 | 22.00 | 23.19 | 21.83 | 22.91 | +3.76% | 13.32 | 4.47% |
| 2026-01-07 | 22.22 | 22.70 | 21.78 | 22.08 | -1.60% | 9.35 | 3.21% |
| 2026-01-06 | 21.20 | 22.82 | 21.13 | 22.44 | +5.01% | 12.76 | 4.40% |
| 2026-01-05 | 21.52 | 21.76 | 20.88 | 21.37 | +0.28% | 9.35 | 3.34% |
| 2025-12-31 | 20.71 | 21.60 | 20.71 | 21.31 | +1.86% | 8.33 | 2.98% |
| 2025-12-30 | 20.85 | 21.48 | 20.60 | 20.92 | +0.34% | 7.95 | 2.87% |
| 2025-12-29 | 21.09 | 21.16 | 20.71 | 20.85 | -0.48% | 5.14 | 1.87% |
| 2025-12-26 | 21.05 | 21.17 | 20.68 | 20.95 | -1.32% | 7.32 | 2.66% |
| 2025-12-25 | 20.44 | 21.69 | 20.40 | 21.23 | +3.87% | 11.78 | 4.23% |
| 2025-12-24 | 19.90 | 20.55 | 19.72 | 20.44 | +2.00% | 4.96 | 1.86% |
| 2025-12-23 | 20.32 | 20.89 | 19.94 | 20.04 | -1.43% | 5.85 | 2.19% |
| 2025-12-22 | 20.90 | 20.98 | 20.26 | 20.33 | -2.31% | 6.62 | 2.45% |
| 2025-12-19 | 19.71 | 21.25 | 19.71 | 20.81 | +4.57% | 12.07 | 4.46% |
| 2025-12-18 | 19.25 | 20.21 | 19.20 | 19.90 | +2.52% | 7.17 | 2.75% |