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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.94 | 19.20 | 18.92 | 19.15 | +1.06% | 2.38 | 0.95% |
| 2025-11-18 | 19.10 | 19.16 | 18.85 | 18.95 | -1.10% | 1.59 | 0.63% |
| 2025-11-17 | 19.16 | 19.21 | 18.93 | 19.16 | +1.64% | 2.62 | 1.04% |
| 2025-11-14 | 18.93 | 19.02 | 18.83 | 18.85 | +0.16% | 1.64 | 0.66% |
| 2025-11-13 | 18.77 | 18.88 | 18.71 | 18.82 | -0.11% | 1.11 | 0.45% |
| 2025-11-12 | 18.99 | 18.99 | 18.70 | 18.84 | -0.79% | 1.22 | 0.49% |
| 2025-11-11 | 18.97 | 19.06 | 18.88 | 18.99 | +0.11% | 1.39 | 0.56% |
| 2025-11-10 | 18.90 | 19.04 | 18.77 | 18.97 | +0.32% | 1.41 | 0.57% |
| 2025-11-07 | 18.90 | 18.95 | 18.80 | 18.91 | -0.42% | 1.24 | 0.50% |
| 2025-11-06 | 18.60 | 19.09 | 18.55 | 18.99 | +2.26% | 3.07 | 1.23% |
| 2025-11-05 | 18.50 | 18.62 | 18.44 | 18.57 | -0.05% | 1.02 | 0.42% |
| 2025-11-04 | 18.73 | 18.79 | 18.51 | 18.58 | -1.01% | 1.40 | 0.57% |
| 2025-11-03 | 18.73 | 18.78 | 18.56 | 18.77 | 0.00% | 1.82 | 0.74% |
| 2025-10-31 | 18.86 | 18.86 | 18.72 | 18.77 | -0.05% | 1.55 | 0.63% |
| 2025-10-30 | 19.05 | 19.05 | 18.72 | 18.78 | -1.52% | 2.65 | 1.07% |
| 2025-10-29 | 19.00 | 19.09 | 18.89 | 19.07 | +0.21% | 2.02 | 0.81% |
| 2025-10-28 | 19.18 | 19.29 | 19.01 | 19.03 | -0.89% | 2.42 | 0.96% |
| 2025-10-27 | 19.26 | 19.29 | 19.04 | 19.20 | +0.21% | 2.04 | 0.81% |
| 2025-10-24 | 19.15 | 19.49 | 19.05 | 19.16 | +0.79% | 2.28 | 0.90% |
| 2025-10-23 | 19.00 | 19.02 | 18.71 | 19.01 | +0.05% | 1.40 | 0.56% |