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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.59 | 19.86 | 19.00 | 19.41 | -1.47% | 4.27 | 1.68% |
| 2025-12-16 | 19.51 | 19.90 | 18.93 | 19.70 | +0.92% | 5.56 | 2.17% |
| 2025-12-15 | 19.43 | 19.67 | 19.20 | 19.52 | +0.05% | 3.69 | 1.44% |
| 2025-12-12 | 19.29 | 19.65 | 19.20 | 19.51 | +1.25% | 3.52 | 1.38% |
| 2025-12-11 | 19.38 | 19.53 | 19.10 | 19.27 | -0.52% | 2.48 | 0.97% |
| 2025-12-10 | 19.00 | 19.57 | 18.97 | 19.37 | +1.89% | 3.55 | 1.39% |
| 2025-12-09 | 18.92 | 19.18 | 18.91 | 19.01 | -0.37% | 2.09 | 0.83% |
| 2025-12-08 | 19.15 | 19.45 | 19.01 | 19.08 | -0.16% | 4.01 | 1.58% |
| 2025-12-05 | 18.71 | 19.17 | 18.51 | 19.11 | +1.97% | 3.10 | 1.25% |
| 2025-12-04 | 18.53 | 18.93 | 18.53 | 18.74 | +0.81% | 1.38 | 0.56% |
| 2025-12-03 | 18.78 | 18.83 | 18.52 | 18.59 | -0.96% | 1.66 | 0.68% |
| 2025-12-02 | 18.91 | 18.98 | 18.72 | 18.77 | -1.11% | 1.35 | 0.54% |
| 2025-12-01 | 18.90 | 19.12 | 18.86 | 18.98 | +0.80% | 1.68 | 0.67% |
| 2025-11-28 | 18.78 | 18.85 | 18.59 | 18.83 | +0.32% | 1.23 | 0.50% |
| 2025-11-27 | 18.76 | 18.87 | 18.75 | 18.77 | -0.27% | 1.11 | 0.45% |
| 2025-11-26 | 19.42 | 19.42 | 18.77 | 18.82 | -2.94% | 2.99 | 1.20% |
| 2025-11-25 | 19.32 | 19.46 | 19.19 | 19.39 | -0.31% | 2.69 | 1.06% |
| 2025-11-24 | 18.70 | 19.45 | 18.70 | 19.45 | +4.23% | 4.47 | 1.77% |
| 2025-11-21 | 18.80 | 18.96 | 18.39 | 18.66 | -1.37% | 2.00 | 0.81% |
| 2025-11-20 | 19.15 | 19.15 | 18.91 | 18.92 | -1.20% | 1.25 | 0.50% |