航发控制 (000738) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	18.81	18.79	-0.12	-0.63%	18.54	19.24	175549	33138	1.33%
2026-06-17	18.92	18.91	-0.12	-0.63%	18.76	19.07	137352	25943	1.04%
2026-06-16	19.00	19.03	0.04	0.21%	18.78	19.12	188969	35868	1.44%
2026-06-15	19.00	18.99	-0.50	-2.57%	18.64	19.19	276189	52218	2.10%
2026-06-12	18.45	19.49	1.31	7.21%	18.44	19.95	450424	87127	3.42%
2026-06-11	17.97	18.18	0.13	0.72%	17.76	18.29	137142	24747	1.04%
2026-06-10	18.22	18.05	-0.35	-1.90%	17.93	18.70	136201	24781	1.04%
2026-06-09	18.57	18.40	-0.09	-0.49%	18.18	18.62	111225	20384	0.85%
2026-06-08	18.70	18.49	-0.32	-1.70%	18.25	19.16	219305	41108	1.67%
2026-06-05	18.78	18.81	0.00	0.00%	18.58	19.09	171911	32453	1.31%
2026-06-04	18.55	18.81	0.12	0.64%	18.25	18.81	155888	28890	1.19%
2026-06-03	18.76	18.69	-0.06	-0.32%	18.55	18.99	136466	25626	1.04%
2026-06-02	19.16	18.75	-0.42	-2.19%	18.55	19.28	141737	26552	1.08%
2026-06-01	19.16	19.17	0.03	0.16%	19.12	19.44	125005	24058	0.95%
2026-05-29	20.16	19.14	-0.95	-4.73%	19.02	20.23	247135	48039	1.88%
2026-05-28	19.88	20.09	0.20	1.01%	19.75	20.47	168757	34019	1.28%
2026-05-27	20.56	19.89	-0.74	-3.59%	19.80	20.76	202466	40773	1.54%
2026-05-26	20.91	20.63	-0.49	-2.32%	20.22	21.04	191122	39175	1.45%
2026-05-25	21.03	21.12	0.21	1.00%	20.80	21.58	190110	40123	1.45%
2026-05-22	21.30	20.91	-0.18	-0.85%	20.55	21.38	217732	45437	1.66%
2026-05-21	21.66	21.09	-0.57	-2.63%	21.08	22.16	253481	55006	1.93%
2026-05-20	21.30	21.66	0.22	1.03%	21.28	21.87	208122	44994	1.58%
2026-05-19	21.20	21.44	0.24	1.13%	20.90	21.48	165180	35001	1.26%
2026-05-18	21.39	21.20	-0.27	-1.26%	20.97	21.73	220533	46971	1.68%
2026-05-15	21.97	21.47	-0.43	-1.96%	21.23	22.45	295656	64333	2.25%
2026-05-14	22.90	21.90	-1.09	-4.74%	21.89	22.96	295387	65719	2.25%
2026-05-13	22.41	22.99	0.53	2.36%	22.08	23.46	434123	99160	3.30%
2026-05-12	22.99	22.46	-0.54	-2.35%	22.15	22.99	331101	74336	2.52%
2026-05-11	23.03	23.00	-0.03	-0.13%	22.72	23.32	422668	97061	3.21%
2026-05-08	21.73	23.03	1.26	5.79%	21.56	23.10	544303	123065	4.14%
2026-05-07	21.52	21.77	0.37	1.73%	21.38	21.87	241828	52242	1.84%
2026-05-06	20.90	21.40	0.67	3.23%	20.90	21.63	265087	56602	2.02%
2026-04-30	20.30	20.73	0.43	2.12%	20.16	20.91	191009	39582	1.45%
2026-04-29	20.00	20.30	0.23	1.15%	19.96	20.37	138887	28105	1.06%
2026-04-28	20.76	20.07	-0.78	-3.74%	19.96	20.80	234002	47454	1.78%
2026-04-27	20.81	20.85	-0.11	-0.52%	20.55	20.96	155655	32362	1.18%
2026-04-24	21.30	20.96	-0.49	-2.28%	20.91	21.49	211640	44583	1.61%
2026-04-23	21.33	21.45	0.05	0.23%	21.18	22.15	353346	76607	2.69%
2026-04-22	21.41	21.40	-0.20	-0.93%	21.09	21.42	203993	43369	1.55%
2026-04-21	21.98	21.60	-0.37	-1.68%	21.42	22.13	264068	57186	2.01%
2026-04-20	21.68	21.97	0.32	1.48%	21.33	22.12	364418	79352	2.77%
2026-04-17	21.73	21.65	-0.10	-0.46%	21.40	21.75	179156	38693	1.36%
2026-04-16	21.74	21.75	-0.08	-0.37%	21.42	21.84	255416	55360	1.94%
2026-04-15	21.47	21.83	0.48	2.25%	21.40	22.10	422682	92230	3.21%
2026-04-14	21.35	21.35	0.22	1.04%	21.08	21.58	207942	44143	1.58%
2026-04-13	21.00	21.13	-0.02	-0.09%	20.92	21.40	185208	39232	1.41%
2026-04-10	21.18	21.15	0.11	0.52%	21.14	21.48	211761	45099	1.61%
2026-04-09	21.26	21.04	-0.45	-2.09%	20.98	21.33	176754	37321	1.34%
2026-04-08	20.99	21.49	1.02	4.98%	20.95	21.55	248409	52911	1.89%
2026-04-07	20.90	20.47	-0.25	-1.21%	20.32	21.11	163692	33678	1.24%
2026-04-03	21.51	20.72	-0.67	-3.13%	20.70	21.59	163117	34205	1.24%
2026-04-02	21.50	21.39	-0.20	-0.93%	21.20	22.03	195093	42130	1.48%
2026-04-01	22.10	21.59	-0.12	-0.55%	21.40	22.16	179972	38956	1.37%
2026-03-31	22.17	21.71	-0.17	-0.78%	21.68	22.49	231293	51106	1.76%
2026-03-30	21.20	21.88	0.34	1.58%	21.12	21.96	191616	41533	1.46%
2026-03-27	21.20	21.54	-0.12	-0.55%	21.20	21.80	173038	37196	1.32%
2026-03-26	21.95	21.66	-0.27	-1.23%	21.43	22.20	197902	43063	1.50%
2026-03-25	21.90	21.93	0.45	2.09%	21.63	22.12	206386	45188	1.57%
2026-03-24	21.26	21.48	0.53	2.53%	20.83	21.49	231559	49121	1.76%
2026-03-23	21.61	20.95	-0.98	-4.47%	20.80	21.79	272741	58000	2.07%
2026-03-20	22.75	21.93	-0.66	-2.92%	21.92	22.82	211700	47216	1.61%
2026-03-19	23.12	22.59	-0.83	-3.54%	22.42	23.13	212778	48361	1.62%
2026-03-18	23.10	23.42	0.39	1.69%	22.92	23.44	185109	42939	1.41%
2026-03-17	23.76	23.03	-0.57	-2.42%	22.90	23.90	201957	47189	1.54%
2026-03-16	23.52	23.60	0.08	0.34%	23.25	23.81	207381	48824	1.58%