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 |
|---|
| 2025-08-01 | 21.09 | 20.90 | -0.19 | -0.90% | 20.71 | 21.13 | 148017 | 30884.74 | 1.13% |
| 2025-07-31 | 21.23 | 21.09 | -0.36 | -1.68% | 21.00 | 21.58 | 179754 | 38122.29 | 1.37% |
| 2025-07-30 | 21.70 | 21.45 | -0.32 | -1.47% | 21.24 | 22.23 | 257159 | 55893.17 | 1.96% |
| 2025-07-29 | 21.45 | 21.77 | 0.22 | 1.02% | 21.30 | 21.87 | 193415 | 41692.57 | 1.47% |
| 2025-07-28 | 21.15 | 21.55 | 0.40 | 1.89% | 21.02 | 21.62 | 205344 | 43916.87 | 1.56% |
| 2025-07-25 | 21.20 | 21.15 | 0.08 | 0.38% | 20.90 | 21.32 | 163508 | 34517.00 | 1.24% |
| 2025-07-24 | 20.50 | 21.07 | 0.57 | 2.78% | 20.49 | 21.14 | 211689 | 44240.21 | 1.61% |
| 2025-07-23 | 20.86 | 20.50 | -0.35 | -1.68% | 20.45 | 20.92 | 140625 | 29008.38 | 1.07% |
| 2025-07-22 | 20.80 | 20.85 | 0.04 | 0.19% | 20.64 | 21.06 | 136000 | 28323.63 | 1.03% |
| 2025-07-21 | 20.80 | 20.81 | -0.03 | -0.14% | 20.67 | 20.96 | 140902 | 29306.20 | 1.07% |
| 2025-07-18 | 20.51 | 20.84 | 0.33 | 1.61% | 20.42 | 21.04 | 272336 | 56524.86 | 2.07% |
| 2025-07-17 | 20.01 | 20.51 | 0.52 | 2.60% | 19.96 | 20.58 | 193337 | 39316.43 | 1.47% |
| 2025-07-16 | 20.02 | 19.99 | -0.03 | -0.15% | 19.89 | 20.14 | 67487 | 13499.83 | 0.51% |
| 2025-07-15 | 20.17 | 20.02 | -0.21 | -1.04% | 19.94 | 20.27 | 105596 | 21174.77 | 0.80% |
| 2025-07-14 | 20.40 | 20.23 | -0.19 | -0.93% | 20.19 | 20.47 | 90493 | 18377.73 | 0.69% |
| 2025-07-11 | 19.99 | 20.42 | 0.36 | 1.79% | 19.95 | 20.57 | 193761 | 39381.01 | 1.47% |
| 2025-07-10 | 19.81 | 20.06 | 0.14 | 0.70% | 19.67 | 20.09 | 103157 | 20525.20 | 0.78% |
| 2025-07-09 | 20.18 | 19.92 | -0.23 | -1.14% | 19.86 | 20.45 | 150911 | 30407.22 | 1.15% |
| 2025-07-08 | 20.03 | 20.15 | 0.14 | 0.70% | 19.92 | 20.16 | 107629 | 21587.75 | 0.82% |
| 2025-07-07 | 20.22 | 20.01 | -0.25 | -1.23% | 19.95 | 20.27 | 118899 | 23905.46 | 0.90% |
| 2025-07-04 | 20.31 | 20.26 | -0.05 | -0.25% | 20.00 | 20.50 | 140771 | 28549.05 | 1.07% |
| 2025-07-03 | 20.30 | 20.31 | -0.02 | -0.10% | 20.25 | 20.52 | 114972 | 23371.47 | 0.87% |
| 2025-07-02 | 20.63 | 20.33 | -0.37 | -1.79% | 20.20 | 20.63 | 191453 | 39016.40 | 1.46% |
| 2025-07-01 | 20.85 | 20.70 | -0.05 | -0.24% | 20.54 | 20.88 | 274269 | 56733.96 | 2.09% |
| 2025-06-30 | 19.63 | 20.75 | 1.22 | 6.25% | 19.63 | 20.98 | 467602 | 95852.49 | 3.56% |
| 2025-06-27 | 19.26 | 19.53 | 0.27 | 1.40% | 19.26 | 19.86 | 250727 | 49147.37 | 1.91% |
| 2025-06-26 | 19.19 | 19.26 | 0.07 | 0.36% | 19.13 | 19.60 | 246733 | 47857.05 | 1.88% |
| 2025-06-25 | 18.83 | 19.36 | 0.54 | 2.87% | 18.75 | 19.42 | 271717 | 52179.27 | 2.07% |
| 2025-06-24 | 18.71 | 18.82 | -0.01 | -0.05% | 18.59 | 18.93 | 160619 | 30150.13 | 1.22% |
| 2025-06-23 | 18.70 | 18.83 | 0.16 | 0.86% | 18.62 | 18.91 | 78478 | 14741.38 | 0.60% |
| 2025-06-20 | 18.84 | 18.67 | -0.21 | -1.11% | 18.62 | 18.88 | 82760 | 15493.65 | 0.63% |
| 2025-06-19 | 19.12 | 18.88 | -0.27 | -1.41% | 18.70 | 19.12 | 133266 | 25119.69 | 1.01% |
| 2025-06-18 | 19.10 | 19.15 | -0.02 | -0.10% | 19.08 | 19.30 | 103748 | 19915.66 | 0.79% |
| 2025-06-17 | 19.20 | 19.17 | -0.02 | -0.10% | 19.03 | 19.29 | 85475 | 16363.83 | 0.65% |
| 2025-06-16 | 19.41 | 19.19 | -0.22 | -1.13% | 19.08 | 19.41 | 135322 | 25972.41 | 1.03% |
| 2025-06-13 | 19.52 | 19.41 | 0.08 | 0.41% | 19.26 | 19.59 | 187055 | 36280.86 | 1.42% |
| 2025-06-12 | 19.36 | 19.33 | -0.08 | -0.41% | 19.24 | 19.39 | 65373 | 12637.87 | 0.50% |
| 2025-06-11 | 19.35 | 19.41 | 0.09 | 0.47% | 19.23 | 19.50 | 87402 | 16944.05 | 0.66% |
| 2025-06-10 | 19.70 | 19.32 | -0.46 | -2.33% | 19.12 | 19.75 | 156311 | 30314.44 | 1.19% |
| 2025-06-09 | 19.79 | 19.78 | 0.16 | 0.82% | 19.69 | 20.10 | 202542 | 40240.91 | 1.54% |
| 2025-06-06 | 19.86 | 19.62 | -0.04 | -0.20% | 19.59 | 20.25 | 197300 | 39155.85 | 1.50% |
| 2025-06-05 | 19.50 | 19.66 | 0.17 | 0.87% | 19.21 | 20.00 | 230520 | 45189.54 | 1.75% |
| 2025-06-04 | 19.69 | 19.49 | -0.16 | -0.81% | 19.36 | 19.79 | 179046 | 34920.01 | 1.36% |
| 2025-06-03 | 19.80 | 19.65 | 0.20 | 1.03% | 19.46 | 20.14 | 265881 | 52458.30 | 2.02% |
| 2025-05-30 | 19.50 | 19.45 | 0.10 | 0.52% | 19.45 | 20.28 | 455019 | 90434.84 | 3.46% |
| 2025-05-29 | 18.60 | 19.35 | 0.75 | 4.03% | 18.51 | 19.45 | 188649 | 36006.01 | 1.43% |
| 2025-05-28 | 18.71 | 18.60 | -0.13 | -0.69% | 18.55 | 18.81 | 53495 | 9983.22 | 0.41% |
| 2025-05-27 | 18.84 | 18.73 | -0.17 | -0.90% | 18.53 | 18.84 | 71161 | 13277.74 | 0.54% |
| 2025-05-26 | 18.80 | 18.90 | 0.06 | 0.32% | 18.69 | 18.95 | 58585 | 11033.01 | 0.45% |
| 2025-05-23 | 18.98 | 18.84 | -0.13 | -0.69% | 18.80 | 19.13 | 77700 | 14735.34 | 0.59% |
| 2025-05-22 | 19.10 | 18.97 | -0.24 | -1.25% | 18.97 | 19.33 | 97653 | 18694.29 | 0.74% |
| 2025-05-21 | 19.13 | 19.21 | 0.00 | 0.00% | 19.04 | 19.35 | 84992 | 16288.40 | 0.65% |
| 2025-05-20 | 19.38 | 19.21 | -0.28 | -1.44% | 19.07 | 19.39 | 124183 | 23839.69 | 0.94% |
| 2025-05-19 | 19.08 | 19.49 | 0.52 | 2.74% | 18.91 | 19.49 | 152175 | 29267.69 | 1.16% |
| 2025-05-16 | 19.12 | 18.97 | -0.16 | -0.84% | 18.95 | 19.41 | 111635 | 21338.92 | 0.85% |
| 2025-05-15 | 19.29 | 19.13 | -0.18 | -0.93% | 19.01 | 19.55 | 118020 | 22668.08 | 0.90% |
| 2025-05-14 | 19.56 | 19.31 | -0.26 | -1.33% | 19.24 | 19.77 | 153739 | 29779.57 | 1.17% |
| 2025-05-13 | 19.76 | 19.57 | -0.24 | -1.21% | 19.54 | 20.06 | 229313 | 45245.38 | 1.74% |
| 2025-05-12 | 19.11 | 19.81 | 0.73 | 3.83% | 18.96 | 20.22 | 336670 | 66578.46 | 2.56% |
| 2025-05-09 | 19.54 | 19.08 | -0.47 | -2.40% | 18.99 | 19.55 | 192214 | 36848.04 | 1.46% |
| 2025-05-08 | 18.95 | 19.55 | 0.57 | 3.00% | 18.73 | 19.65 | 286079 | 55147.81 | 2.18% |
| 2025-05-07 | 18.40 | 18.98 | 0.80 | 4.40% | 18.39 | 19.21 | 322151 | 60629.80 | 2.45% |
| 2025-05-06 | 17.92 | 18.18 | 0.30 | 1.68% | 17.92 | 18.19 | 82519 | 14939.20 | 0.63% |
| 2025-04-30 | 17.72 | 17.88 | 0.13 | 0.73% | 17.70 | 17.97 | 84139 | 15016.27 | 0.64% |
| 2025-04-29 | 17.80 | 17.75 | -0.33 | -1.83% | 17.17 | 17.87 | 119133 | 20981.35 | 0.91% |
| 2025-04-28 | 18.43 | 18.08 | -0.45 | -2.43% | 17.99 | 18.53 | 116564 | 21118.62 | 0.89% |
| 2025-04-25 | 18.50 | 18.53 | 0.00 | 0.00% | 18.36 | 18.64 | 90234 | 16686.76 | 0.69% |
| 2025-04-24 | 18.72 | 18.53 | -0.23 | -1.23% | 18.42 | 18.75 | 125765 | 23363.17 | 0.96% |
| 2025-04-23 | 19.03 | 18.76 | -0.33 | -1.73% | 18.68 | 19.08 | 186198 | 34965.07 | 1.42% |
| 2025-04-22 | 19.13 | 19.09 | -0.14 | -0.73% | 18.96 | 19.44 | 199325 | 38217.85 | 1.52% |
| 2025-04-21 | 18.41 | 19.23 | 0.90 | 4.91% | 18.38 | 19.36 | 280244 | 53451.36 | 2.13% |
| 2025-04-18 | 18.60 | 18.33 | -0.34 | -1.82% | 18.25 | 18.60 | 131227 | 24146.90 | 1.00% |
| 2025-04-17 | 17.93 | 18.67 | 0.63 | 3.49% | 17.93 | 19.02 | 324735 | 60579.27 | 2.47% |
| 2025-04-16 | 18.77 | 18.04 | -0.07 | -0.39% | 17.80 | 18.78 | 166984 | 30329.10 | 1.27% |
| 2025-04-15 | 18.45 | 18.11 | -0.36 | -1.95% | 17.95 | 18.45 | 109737 | 19898.15 | 0.83% |
| 2025-04-14 | 18.50 | 18.47 | 0.01 | 0.05% | 18.38 | 18.58 | 104810 | 19360.84 | 0.80% |
| 2025-04-11 | 18.37 | 18.46 | -0.06 | -0.32% | 18.34 | 18.75 | 131329 | 24402.06 | 1.00% |
| 2025-04-10 | 18.58 | 18.52 | -0.06 | -0.32% | 18.31 | 18.80 | 180764 | 33612.54 | 1.37% |
| 2025-04-09 | 17.40 | 18.58 | 1.07 | 6.11% | 17.30 | 18.84 | 240345 | 43855.92 | 1.83% |
| 2025-04-08 | 16.79 | 17.51 | 0.73 | 4.35% | 16.79 | 17.52 | 172395 | 29750.50 | 1.31% |
深证大盘股票行情在线 K线走势图
