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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 19.31 | 19.31 | 18.93 | 19.00 | -1.96% | 2.01 | 0.80% |
| 2025-10-21 | 19.44 | 19.59 | 19.35 | 19.38 | +0.05% | 1.38 | 0.54% |
| 2025-10-20 | 19.59 | 19.66 | 19.25 | 19.37 | -0.36% | 1.21 | 0.47% |
| 2025-10-17 | 19.81 | 19.99 | 19.35 | 19.44 | -2.56% | 1.68 | 0.65% |
| 2025-10-16 | 20.00 | 20.22 | 19.78 | 19.95 | -0.10% | 1.93 | 0.74% |
| 2025-10-15 | 19.84 | 20.01 | 19.70 | 19.97 | +0.55% | 1.72 | 0.66% |
| 2025-10-14 | 20.00 | 20.31 | 19.84 | 19.86 | -0.50% | 2.82 | 1.07% |
| 2025-10-13 | 19.51 | 20.10 | 19.41 | 19.96 | +0.45% | 2.58 | 0.98% |
| 2025-10-10 | 20.06 | 20.22 | 19.84 | 19.87 | -0.70% | 2.29 | 0.87% |
| 2025-10-09 | 20.06 | 20.10 | 19.67 | 20.01 | -0.45% | 2.76 | 1.05% |
| 2025-09-30 | 19.65 | 20.16 | 19.53 | 20.10 | +2.76% | 3.69 | 1.40% |
| 2025-09-29 | 19.62 | 19.65 | 19.30 | 19.56 | -0.31% | 2.69 | 1.05% |
| 2025-09-26 | 19.07 | 19.79 | 18.99 | 19.62 | +2.78% | 3.85 | 1.50% |
| 2025-09-25 | 19.20 | 19.22 | 19.02 | 19.09 | -0.99% | 1.57 | 0.62% |
| 2025-09-24 | 19.17 | 19.35 | 19.10 | 19.28 | -0.16% | 1.81 | 0.72% |
| 2025-09-23 | 18.96 | 19.41 | 18.66 | 19.31 | +1.85% | 3.14 | 1.25% |
| 2025-09-22 | 19.07 | 19.14 | 18.71 | 18.96 | -0.68% | 1.99 | 0.80% |
| 2025-09-19 | 18.77 | 19.25 | 18.77 | 19.09 | +1.65% | 2.27 | 0.91% |
| 2025-09-18 | 18.95 | 19.21 | 18.71 | 18.78 | -1.16% | 2.28 | 0.91% |
| 2025-09-17 | 18.92 | 19.04 | 18.70 | 19.00 | +0.48% | 1.62 | 0.65% |