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
2026-05-07	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%
2026-03-13	24.26	23.52	-0.85	-3.49%	23.44	24.28	332242	79080	2.53%
2026-03-12	25.10	24.37	-0.91	-3.60%	24.03	25.15	422506	103353	3.21%
2026-03-11	26.10	25.28	-0.77	-2.96%	25.11	26.19	332267	84616	2.53%
2026-03-10	25.89	26.05	0.31	1.20%	25.83	26.92	322453	84594	2.45%
2026-03-09	25.80	25.74	-0.53	-2.02%	24.94	26.10	356377	90857	2.71%
2026-03-06	25.13	26.27	0.89	3.51%	25.07	27.39	604369	159831	4.60%
2026-03-05	25.70	25.38	-0.12	-0.47%	24.90	25.96	431331	109185	3.28%
2026-03-04	24.89	25.50	0.04	0.16%	24.71	26.06	437449	111810	3.33%
2026-03-03	27.93	25.46	-2.83	-10.00%	25.46	27.93	672951	177321	5.12%
2026-03-02	28.01	28.29	0.43	1.54%	27.26	28.92	609755	171907	4.64%
2026-02-27	28.27	27.86	-0.79	-2.76%	27.62	28.77	501738	140561	3.81%
2026-02-26	28.16	28.65	0.35	1.24%	27.38	28.93	635900	179414	4.84%
2026-02-25	28.63	28.30	-0.33	-1.15%	28.11	28.93	546186	154531	4.15%
2026-02-24	29.65	28.63	-0.82	-2.78%	28.58	29.75	800135	233307	6.08%
2026-02-13	27.42	29.45	2.04	7.44%	27.30	30.15	1090928	317020	8.29%
2026-02-12	26.60	27.41	0.71	2.66%	26.40	27.80	495030	134912	3.76%
2026-02-11	27.36	26.70	-1.16	-4.16%	26.58	27.55	539679	145526	4.10%
2026-02-10	27.00	27.86	0.86	3.19%	26.50	28.39	760669	210407	5.78%
2026-02-09	27.30	27.00	0.40	1.50%	26.39	27.82	643600	173621	4.89%
2026-02-06	27.59	26.60	-1.33	-4.76%	26.31	27.73	711973	191370	5.41%
2026-02-05	26.75	27.93	0.51	1.86%	26.64	28.70	930100	259511	7.07%
2026-02-04	26.37	27.42	1.56	6.03%	26.20	28.19	1218840	331365	9.27%
2026-02-03	23.93	25.86	2.35	10.00%	23.61	25.86	480250	120449	3.65%
2026-02-02	24.44	23.51	-0.92	-3.77%	23.48	24.87	358270	85856	2.72%
2026-01-30	25.01	24.43	-0.96	-3.78%	23.70	25.58	541976	132122	4.12%
2026-01-29	25.40	25.39	-0.40	-1.55%	25.39	26.60	604960	156452	4.60%
2026-01-28	26.31	25.79	-0.54	-2.05%	25.60	26.81	740109	192417	5.63%
2026-01-27	24.01	26.33	2.39	9.98%	24.01	26.33	1042905	266570	7.93%