航发控制(000738)股票行情
航发控制(000738)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 21.95 | 21.66 | -0.27 | -1.23% | 21.43 | 22.20 | 197902 | 43063.14 | 1.50% |
| 2026-03-25 | 21.90 | 21.93 | 0.45 | 2.09% | 21.63 | 22.12 | 206386 | 45188.16 | 1.57% |
| 2026-03-24 | 21.26 | 21.48 | 0.53 | 2.53% | 20.83 | 21.49 | 231559 | 49121.91 | 1.76% |
| 2026-03-23 | 21.61 | 20.95 | -0.98 | -4.47% | 20.80 | 21.79 | 272741 | 58000.12 | 2.07% |
| 2026-03-20 | 22.75 | 21.93 | -0.66 | -2.92% | 21.92 | 22.82 | 211700 | 47216.89 | 1.61% |
| 2026-03-19 | 23.12 | 22.59 | -0.83 | -3.54% | 22.42 | 23.13 | 212778 | 48361.55 | 1.62% |
| 2026-03-18 | 23.10 | 23.42 | 0.39 | 1.69% | 22.92 | 23.44 | 185109 | 42939.26 | 1.41% |
| 2026-03-17 | 23.76 | 23.03 | -0.57 | -2.42% | 22.90 | 23.90 | 201957 | 47189.38 | 1.54% |
| 2026-03-16 | 23.52 | 23.60 | 0.08 | 0.34% | 23.25 | 23.81 | 207381 | 48824.16 | 1.58% |
| 2026-03-13 | 24.26 | 23.52 | -0.85 | -3.49% | 23.44 | 24.28 | 332242 | 79080.28 | 2.53% |
| 2026-03-12 | 25.10 | 24.37 | -0.91 | -3.60% | 24.03 | 25.15 | 422506 | 103353.79 | 3.21% |
| 2026-03-11 | 26.10 | 25.28 | -0.77 | -2.96% | 25.11 | 26.19 | 332267 | 84616.70 | 2.53% |
| 2026-03-10 | 25.89 | 26.05 | 0.31 | 1.20% | 25.83 | 26.92 | 322453 | 84594.99 | 2.45% |
| 2026-03-09 | 25.80 | 25.74 | -0.53 | -2.02% | 24.94 | 26.10 | 356377 | 90857.96 | 2.71% |
| 2026-03-06 | 25.13 | 26.27 | 0.89 | 3.51% | 25.07 | 27.39 | 604369 | 159831.25 | 4.60% |
| 2026-03-05 | 25.70 | 25.38 | -0.12 | -0.47% | 24.90 | 25.96 | 431331 | 109185.83 | 3.28% |
| 2026-03-04 | 24.89 | 25.50 | 0.04 | 0.16% | 24.71 | 26.06 | 437449 | 111810.56 | 3.33% |
| 2026-03-03 | 27.93 | 25.46 | -2.83 | -10.00% | 25.46 | 27.93 | 672951 | 177321.31 | 5.12% |
| 2026-03-02 | 28.01 | 28.29 | 0.43 | 1.54% | 27.26 | 28.92 | 609755 | 171907.02 | 4.64% |
| 2026-02-27 | 28.27 | 27.86 | -0.79 | -2.76% | 27.62 | 28.77 | 501738 | 140561.64 | 3.81% |
| 2026-02-26 | 28.16 | 28.65 | 0.35 | 1.24% | 27.38 | 28.93 | 635900 | 179414.56 | 4.84% |
| 2026-02-25 | 28.63 | 28.30 | -0.33 | -1.15% | 28.11 | 28.93 | 546186 | 154531.39 | 4.15% |
| 2026-02-24 | 29.65 | 28.63 | -0.82 | -2.78% | 28.58 | 29.75 | 800135 | 233307.36 | 6.08% |
| 2026-02-13 | 27.42 | 29.45 | 2.04 | 7.44% | 27.30 | 30.15 | 1090928 | 317020.16 | 8.29% |
| 2026-02-12 | 26.60 | 27.41 | 0.71 | 2.66% | 26.40 | 27.80 | 495030 | 134912.78 | 3.76% |
| 2026-02-11 | 27.36 | 26.70 | -1.16 | -4.16% | 26.58 | 27.55 | 539679 | 145526.17 | 4.10% |
| 2026-02-10 | 27.00 | 27.86 | 0.86 | 3.19% | 26.50 | 28.39 | 760669 | 210407.39 | 5.78% |
| 2026-02-09 | 27.30 | 27.00 | 0.40 | 1.50% | 26.39 | 27.82 | 643600 | 173621.06 | 4.89% |
| 2026-02-06 | 27.59 | 26.60 | -1.33 | -4.76% | 26.31 | 27.73 | 711973 | 191370.12 | 5.41% |
| 2026-02-05 | 26.75 | 27.93 | 0.51 | 1.86% | 26.64 | 28.70 | 930100 | 259511.17 | 7.07% |
| 2026-02-04 | 26.37 | 27.42 | 1.56 | 6.03% | 26.20 | 28.19 | 1218840 | 331365.47 | 9.27% |
| 2026-02-03 | 23.93 | 25.86 | 2.35 | 10.00% | 23.61 | 25.86 | 480250 | 120449.72 | 3.65% |
| 2026-02-02 | 24.44 | 23.51 | -0.92 | -3.77% | 23.48 | 24.87 | 358270 | 85856.46 | 2.72% |
| 2026-01-30 | 25.01 | 24.43 | -0.96 | -3.78% | 23.70 | 25.58 | 541976 | 132122.64 | 4.12% |
| 2026-01-29 | 25.40 | 25.39 | -0.40 | -1.55% | 25.39 | 26.60 | 604960 | 156452.53 | 4.60% |
| 2026-01-28 | 26.31 | 25.79 | -0.54 | -2.05% | 25.60 | 26.81 | 740109 | 192417.23 | 5.63% |
| 2026-01-27 | 24.01 | 26.33 | 2.39 | 9.98% | 24.01 | 26.33 | 1042905 | 266570.44 | 7.93% |
| 2026-01-26 | 24.88 | 23.94 | -1.39 | -5.49% | 23.94 | 25.30 | 618249 | 150890.52 | 4.70% |
| 2026-01-23 | 25.69 | 25.33 | -0.61 | -2.35% | 25.04 | 25.91 | 804798 | 204064.34 | 6.12% |
| 2026-01-22 | 23.98 | 25.94 | 1.65 | 6.79% | 23.98 | 26.18 | 943599 | 241403.80 | 7.17% |
| 2026-01-21 | 24.08 | 24.29 | -0.23 | -0.94% | 23.86 | 25.05 | 694321 | 168758.77 | 5.28% |
| 2026-01-20 | 24.00 | 24.52 | 0.98 | 4.16% | 23.80 | 25.48 | 1206886 | 294939.66 | 9.18% |
| 2026-01-19 | 21.25 | 23.54 | 2.14 | 10.00% | 21.21 | 23.54 | 584598 | 132157.91 | 4.44% |
| 2026-01-16 | 22.01 | 21.40 | -0.46 | -2.10% | 21.23 | 22.12 | 320577 | 69055.66 | 2.44% |
| 2026-01-15 | 21.90 | 21.86 | -0.26 | -1.18% | 21.55 | 22.19 | 357951 | 78083.76 | 2.72% |
| 2026-01-14 | 22.69 | 22.12 | -0.60 | -2.64% | 21.88 | 23.15 | 688181 | 154997.20 | 5.23% |
| 2026-01-13 | 24.65 | 22.72 | -2.15 | -8.64% | 22.51 | 24.65 | 735453 | 169418.88 | 5.59% |
| 2026-01-12 | 23.50 | 24.87 | 1.54 | 6.60% | 23.29 | 25.55 | 865443 | 209263.69 | 6.58% |
| 2026-01-09 | 22.99 | 23.33 | 0.42 | 1.83% | 22.78 | 24.14 | 795936 | 186258.44 | 6.05% |
| 2026-01-08 | 22.00 | 22.91 | 0.83 | 3.76% | 21.83 | 23.19 | 587385 | 133245.09 | 4.47% |
| 2026-01-07 | 22.22 | 22.08 | -0.36 | -1.60% | 21.78 | 22.70 | 422552 | 93457.30 | 3.21% |
| 2026-01-06 | 21.20 | 22.44 | 1.07 | 5.01% | 21.13 | 22.82 | 578736 | 127563.30 | 4.40% |
| 2026-01-05 | 21.52 | 21.37 | 0.06 | 0.28% | 20.88 | 21.76 | 439054 | 93465.77 | 3.34% |
| 2025-12-31 | 20.71 | 21.31 | 0.39 | 1.86% | 20.71 | 21.60 | 392376 | 83273.13 | 2.98% |
| 2025-12-30 | 20.85 | 20.92 | 0.07 | 0.34% | 20.60 | 21.48 | 378011 | 79540.94 | 2.87% |
| 2025-12-29 | 21.09 | 20.85 | -0.10 | -0.48% | 20.71 | 21.16 | 246354 | 51392.04 | 1.87% |
| 2025-12-26 | 21.05 | 20.95 | -0.28 | -1.32% | 20.68 | 21.17 | 350111 | 73246.49 | 2.66% |
| 2025-12-25 | 20.44 | 21.23 | 0.79 | 3.86% | 20.40 | 21.69 | 556550 | 117803.69 | 4.23% |
| 2025-12-24 | 19.90 | 20.44 | 0.40 | 2.00% | 19.72 | 20.55 | 244871 | 49620.08 | 1.86% |
| 2025-12-23 | 20.32 | 20.04 | -0.29 | -1.43% | 19.94 | 20.89 | 287703 | 58536.82 | 2.19% |
| 2025-12-22 | 20.90 | 20.33 | -0.48 | -2.31% | 20.26 | 20.98 | 322728 | 66205.44 | 2.45% |
| 2025-12-19 | 19.71 | 20.81 | 0.91 | 4.57% | 19.71 | 21.25 | 586177 | 120726.63 | 4.46% |
| 2025-12-18 | 19.25 | 19.90 | 0.49 | 2.52% | 19.20 | 20.21 | 361869 | 71703.98 | 2.75% |
| 2025-12-17 | 19.59 | 19.41 | -0.29 | -1.47% | 19.00 | 19.86 | 221245 | 42747.50 | 1.68% |
| 2025-12-16 | 19.51 | 19.70 | 0.18 | 0.92% | 18.93 | 19.90 | 285907 | 55593.34 | 2.17% |
| 2025-12-15 | 19.43 | 19.52 | 0.01 | 0.05% | 19.20 | 19.67 | 189361 | 36947.20 | 1.44% |
| 2025-12-12 | 19.29 | 19.51 | 0.24 | 1.25% | 19.20 | 19.65 | 180879 | 35239.23 | 1.38% |
| 2025-12-11 | 19.38 | 19.27 | -0.10 | -0.52% | 19.10 | 19.53 | 127881 | 24767.51 | 0.97% |
| 2025-12-10 | 19.00 | 19.37 | 0.36 | 1.89% | 18.97 | 19.57 | 183258 | 35477.44 | 1.39% |
| 2025-12-09 | 18.92 | 19.01 | -0.07 | -0.37% | 18.91 | 19.18 | 109685 | 20874.05 | 0.83% |
| 2025-12-08 | 19.15 | 19.08 | -0.03 | -0.16% | 19.01 | 19.45 | 208269 | 40098.68 | 1.58% |
| 2025-12-05 | 18.71 | 19.11 | 0.37 | 1.97% | 18.51 | 19.17 | 163985 | 30972.61 | 1.25% |
| 2025-12-04 | 18.53 | 18.74 | 0.15 | 0.81% | 18.53 | 18.93 | 73776 | 13835.99 | 0.56% |
| 2025-12-03 | 18.78 | 18.59 | -0.18 | -0.96% | 18.52 | 18.83 | 89127 | 16616.12 | 0.68% |
| 2025-12-02 | 18.91 | 18.77 | -0.21 | -1.11% | 18.72 | 18.98 | 71540 | 13471.41 | 0.54% |
| 2025-12-01 | 18.90 | 18.98 | 0.15 | 0.80% | 18.86 | 19.12 | 88259 | 16775.70 | 0.67% |
| 2025-11-28 | 18.78 | 18.83 | 0.06 | 0.32% | 18.59 | 18.85 | 65593 | 12277.02 | 0.50% |
| 2025-11-27 | 18.76 | 18.77 | -0.05 | -0.27% | 18.75 | 18.87 | 59246 | 11138.96 | 0.45% |
| 2025-11-26 | 19.42 | 18.82 | -0.57 | -2.94% | 18.77 | 19.42 | 157656 | 29945.68 | 1.20% |
| 2025-11-25 | 19.32 | 19.39 | -0.06 | -0.31% | 19.19 | 19.46 | 139482 | 26909.92 | 1.06% |
深证大盘股票行情在线 K线走势图
航发控制(000738)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
