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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 17.70 | 16.78 | -1.69 | -9.15% | 16.62 | 17.90 | 236419 | 40735.02 | 1.80% |
| 2025-04-03 | 18.39 | 18.47 | -0.08 | -0.43% | 18.35 | 18.61 | 113706 | 20991.71 | 0.86% |
| 2025-04-02 | 19.14 | 18.55 | -0.68 | -3.54% | 18.40 | 19.17 | 273244 | 50801.06 | 2.08% |
| 2025-04-01 | 19.20 | 19.23 | 0.12 | 0.63% | 19.12 | 19.50 | 136516 | 26288.46 | 1.04% |
| 2025-03-31 | 19.75 | 19.11 | -0.77 | -3.87% | 18.96 | 19.75 | 159201 | 30532.14 | 1.21% |
| 2025-03-28 | 19.83 | 19.88 | -0.02 | -0.10% | 19.66 | 20.03 | 71325 | 14163.58 | 0.54% |
| 2025-03-27 | 19.80 | 19.90 | 0.03 | 0.15% | 19.41 | 20.13 | 82726 | 16417.83 | 0.63% |
| 2025-03-26 | 19.80 | 19.87 | 0.00 | 0.00% | 19.76 | 20.08 | 68461 | 13646.42 | 0.52% |
| 2025-03-25 | 19.75 | 19.87 | 0.08 | 0.40% | 19.72 | 20.14 | 98821 | 19713.30 | 0.75% |
| 2025-03-24 | 20.36 | 19.79 | -0.68 | -3.32% | 19.54 | 20.46 | 151818 | 30184.86 | 1.15% |
| 2025-03-21 | 20.37 | 20.47 | -0.02 | -0.10% | 20.29 | 20.76 | 119070 | 24457.05 | 0.91% |
| 2025-03-20 | 20.35 | 20.49 | 0.15 | 0.74% | 20.15 | 20.93 | 128420 | 26410.19 | 0.98% |
| 2025-03-19 | 20.43 | 20.34 | -0.17 | -0.83% | 20.24 | 20.55 | 87194 | 17761.58 | 0.66% |
| 2025-03-18 | 20.70 | 20.51 | -0.16 | -0.77% | 20.43 | 20.81 | 92156 | 18964.33 | 0.70% |
| 2025-03-17 | 20.85 | 20.67 | -0.18 | -0.86% | 20.67 | 20.96 | 97594 | 20288.56 | 0.74% |
| 2025-03-14 | 20.87 | 20.85 | 0.00 | 0.00% | 20.47 | 20.96 | 149426 | 31032.38 | 1.14% |
| 2025-03-13 | 20.65 | 20.85 | 0.18 | 0.87% | 20.39 | 21.05 | 183235 | 38000.61 | 1.39% |
| 2025-03-12 | 21.00 | 20.67 | -0.29 | -1.38% | 20.63 | 21.12 | 155396 | 32261.69 | 1.18% |
| 2025-03-11 | 20.30 | 20.96 | 0.44 | 2.14% | 20.22 | 20.99 | 195272 | 40559.50 | 1.48% |
| 2025-03-10 | 20.21 | 20.52 | 0.47 | 2.34% | 20.07 | 20.89 | 228352 | 46910.07 | 1.74% |
| 2025-03-07 | 19.50 | 20.05 | 0.59 | 3.03% | 19.37 | 20.53 | 303725 | 60961.23 | 2.31% |
| 2025-03-06 | 19.38 | 19.46 | 0.14 | 0.72% | 19.24 | 19.59 | 136546 | 26524.19 | 1.04% |
| 2025-03-05 | 19.48 | 19.32 | -0.16 | -0.82% | 19.23 | 19.62 | 116063 | 22467.32 | 0.88% |
| 2025-03-04 | 19.09 | 19.48 | 0.55 | 2.91% | 18.93 | 19.69 | 224797 | 43777.39 | 1.71% |
| 2025-03-03 | 18.81 | 18.93 | 0.12 | 0.64% | 18.75 | 19.18 | 96850 | 18409.23 | 0.74% |
| 2025-02-28 | 19.05 | 18.81 | -0.30 | -1.57% | 18.75 | 19.34 | 136442 | 25962.90 | 1.04% |
| 2025-02-27 | 19.37 | 19.11 | -0.29 | -1.49% | 18.88 | 19.39 | 121834 | 23270.75 | 0.93% |
| 2025-02-26 | 19.30 | 19.40 | 0.12 | 0.62% | 19.18 | 19.56 | 91038 | 17631.33 | 0.69% |
| 2025-02-25 | 19.50 | 19.28 | -0.37 | -1.88% | 19.25 | 19.55 | 108072 | 20953.21 | 0.82% |
| 2025-02-24 | 19.80 | 19.65 | -0.08 | -0.41% | 19.54 | 19.85 | 114143 | 22478.10 | 0.87% |
| 2025-02-21 | 19.55 | 19.73 | 0.15 | 0.77% | 19.41 | 19.78 | 140883 | 27642.29 | 1.07% |
| 2025-02-20 | 19.35 | 19.58 | 0.15 | 0.77% | 19.11 | 19.75 | 118426 | 23148.29 | 0.90% |
| 2025-02-19 | 19.33 | 19.43 | 0.10 | 0.52% | 19.26 | 19.53 | 121580 | 23548.05 | 0.92% |
| 2025-02-18 | 19.76 | 19.33 | -0.42 | -2.13% | 19.21 | 19.76 | 104042 | 20272.98 | 0.79% |
深证大盘股票行情在线 K线走势图
