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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.91 | 18.99 | 18.68 | 18.91 | -0.11% | 1.44 | 0.58% |
| 2025-09-15 | 19.16 | 19.18 | 18.90 | 18.93 | -1.20% | 1.74 | 0.69% |
| 2025-09-12 | 19.30 | 19.36 | 19.15 | 19.16 | -0.73% | 1.76 | 0.70% |
| 2025-09-11 | 19.04 | 19.33 | 18.93 | 19.30 | +1.15% | 2.04 | 0.81% |
| 2025-09-10 | 18.96 | 19.28 | 18.96 | 19.08 | +0.37% | 1.50 | 0.60% |
| 2025-09-09 | 19.23 | 19.26 | 18.88 | 19.01 | -1.09% | 1.79 | 0.71% |
| 2025-09-08 | 19.07 | 19.27 | 18.98 | 19.22 | +0.84% | 1.88 | 0.75% |
| 2025-09-05 | 18.97 | 19.12 | 18.88 | 19.06 | +0.58% | 2.10 | 0.84% |
| 2025-09-04 | 19.43 | 19.45 | 18.76 | 18.95 | -2.82% | 3.20 | 1.27% |
| 2025-09-03 | 20.53 | 20.60 | 19.35 | 19.50 | -4.92% | 4.07 | 1.56% |
| 2025-09-02 | 20.90 | 20.92 | 20.27 | 20.51 | -2.05% | 2.93 | 1.09% |
| 2025-09-01 | 21.08 | 21.08 | 20.63 | 20.94 | -0.71% | 3.66 | 1.34% |
| 2025-08-29 | 20.90 | 21.10 | 20.73 | 21.09 | +0.76% | 4.02 | 1.46% |
| 2025-08-28 | 20.61 | 20.99 | 20.13 | 20.93 | +1.21% | 3.92 | 1.45% |
| 2025-08-27 | 21.09 | 21.29 | 20.67 | 20.68 | -1.85% | 4.61 | 1.66% |
| 2025-08-26 | 21.27 | 21.28 | 21.03 | 21.07 | -0.94% | 2.83 | 1.02% |
| 2025-08-25 | 21.10 | 21.33 | 21.00 | 21.27 | +1.00% | 4.29 | 1.54% |
| 2025-08-22 | 20.88 | 21.08 | 20.69 | 21.06 | +0.86% | 3.53 | 1.28% |
| 2025-08-21 | 20.80 | 20.98 | 20.75 | 20.88 | +0.24% | 2.97 | 1.08% |
| 2025-08-20 | 20.58 | 20.96 | 20.45 | 20.83 | +1.12% | 3.04 | 1.12% |