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
2025-12-16	19.51	19.70	0.18	0.92%	18.93	19.90	285907	55593	2.17%
2025-12-15	19.43	19.52	0.01	0.05%	19.20	19.67	189361	36947	1.44%
2025-12-12	19.29	19.51	0.24	1.25%	19.20	19.65	180879	35239	1.38%
2025-12-11	19.38	19.27	-0.10	-0.52%	19.10	19.53	127881	24767	0.97%
2025-12-10	19.00	19.37	0.36	1.89%	18.97	19.57	183258	35477	1.39%
2025-12-09	18.92	19.01	-0.07	-0.37%	18.91	19.18	109685	20874	0.83%
2025-12-08	19.15	19.08	-0.03	-0.16%	19.01	19.45	208269	40098	1.58%
2025-12-05	18.71	19.11	0.37	1.97%	18.51	19.17	163985	30972	1.25%
2025-12-04	18.53	18.74	0.15	0.81%	18.53	18.93	73776	13835	0.56%
2025-12-03	18.78	18.59	-0.18	-0.96%	18.52	18.83	89127	16616	0.68%
2025-12-02	18.91	18.77	-0.21	-1.11%	18.72	18.98	71540	13471	0.54%
2025-12-01	18.90	18.98	0.15	0.80%	18.86	19.12	88259	16775	0.67%
2025-11-28	18.78	18.83	0.06	0.32%	18.59	18.85	65593	12277	0.50%
2025-11-27	18.76	18.77	-0.05	-0.27%	18.75	18.87	59246	11138	0.45%
2025-11-26	19.42	18.82	-0.57	-2.94%	18.77	19.42	157656	29945	1.20%
2025-11-25	19.32	19.39	-0.06	-0.31%	19.19	19.46	139482	26909	1.06%
2025-11-24	18.70	19.45	0.79	4.23%	18.70	19.45	232866	44731	1.77%
2025-11-21	18.80	18.66	-0.26	-1.37%	18.39	18.96	107015	19976	0.81%
2025-11-20	19.15	18.92	-0.23	-1.20%	18.91	19.15	65957	12520	0.50%
2025-11-19	18.94	19.15	0.20	1.06%	18.92	19.20	124767	23832	0.95%
2025-11-18	19.10	18.95	-0.21	-1.10%	18.85	19.16	83494	15851	0.63%
2025-11-17	19.16	19.16	0.31	1.64%	18.93	19.21	137229	26178	1.04%
2025-11-14	18.93	18.85	0.03	0.16%	18.83	19.02	86742	16417	0.66%
2025-11-13	18.77	18.82	-0.02	-0.11%	18.71	18.88	58955	11083	0.45%
2025-11-12	18.99	18.84	-0.15	-0.79%	18.70	18.99	64772	12175	0.49%
2025-11-11	18.97	18.99	0.02	0.11%	18.88	19.06	73437	13926	0.56%
2025-11-10	18.90	18.97	0.06	0.32%	18.77	19.04	74535	14092	0.57%
2025-11-07	18.90	18.91	-0.08	-0.42%	18.80	18.95	65848	12429	0.50%
2025-11-06	18.60	18.99	0.42	2.26%	18.55	19.09	161889	30681	1.23%
2025-11-05	18.50	18.57	-0.01	-0.05%	18.44	18.62	54956	10191	0.42%
2025-11-04	18.73	18.58	-0.19	-1.01%	18.51	18.79	75272	14017	0.57%
2025-11-03	18.73	18.77	0.00	0.00%	18.56	18.78	97384	18170	0.74%
2025-10-31	18.86	18.77	-0.01	-0.05%	18.72	18.86	82736	15545	0.63%
2025-10-30	19.05	18.78	-0.29	-1.52%	18.72	19.05	140600	26453	1.07%
2025-10-29	19.00	19.07	0.04	0.21%	18.89	19.09	106473	20202	0.81%
2025-10-28	19.18	19.03	-0.17	-0.89%	19.01	19.29	126493	24201	0.96%
2025-10-27	19.26	19.20	0.04	0.21%	19.04	19.29	106216	20363	0.81%
2025-10-24	19.15	19.16	0.15	0.79%	19.05	19.49	118723	22848	0.90%
2025-10-23	19.00	19.01	0.01	0.05%	18.71	19.02	74300	14005	0.56%
2025-10-22	19.31	19.00	-0.38	-1.96%	18.93	19.31	105324	20101	0.80%
2025-10-21	19.44	19.38	0.01	0.05%	19.35	19.59	70798	13768	0.54%
2025-10-20	19.59	19.37	-0.07	-0.36%	19.25	19.66	62170	12074	0.47%
2025-10-17	19.81	19.44	-0.51	-2.56%	19.35	19.99	85671	16823	0.65%
2025-10-16	20.00	19.95	-0.02	-0.10%	19.78	20.22	96858	19306	0.74%
2025-10-15	19.84	19.97	0.11	0.55%	19.70	20.01	86559	17192	0.66%
2025-10-14	20.00	19.86	-0.10	-0.50%	19.84	20.31	140936	28245	1.07%
2025-10-13	19.51	19.96	0.09	0.45%	19.41	20.10	129398	25759	0.98%
2025-10-10	20.06	19.87	-0.14	-0.70%	19.84	20.22	114280	22860	0.87%
2025-10-09	20.06	20.01	-0.09	-0.45%	19.67	20.10	138529	27596	1.05%
2025-09-30	19.65	20.10	0.54	2.76%	19.53	20.16	184746	36865	1.40%
2025-09-29	19.62	19.56	-0.06	-0.31%	19.30	19.65	137964	26947	1.05%
2025-09-26	19.07	19.62	0.53	2.78%	18.99	19.79	197061	38503	1.50%
2025-09-25	19.20	19.09	-0.19	-0.99%	19.02	19.22	81924	15650	0.62%
2025-09-24	19.17	19.28	-0.03	-0.16%	19.10	19.35	94403	18132	0.72%
2025-09-23	18.96	19.31	0.35	1.85%	18.66	19.41	164807	31377	1.25%
2025-09-22	19.07	18.96	-0.13	-0.68%	18.71	19.14	105413	19876	0.80%
2025-09-19	18.77	19.09	0.31	1.65%	18.77	19.25	119156	22741	0.91%
2025-09-18	18.95	18.78	-0.22	-1.16%	18.71	19.21	120217	22806	0.91%
2025-09-17	18.92	19.00	0.09	0.48%	18.70	19.04	85755	16235	0.65%
2025-09-16	18.91	18.91	-0.02	-0.11%	18.68	18.99	76231	14360	0.58%
2025-09-15	19.16	18.93	-0.23	-1.20%	18.90	19.18	91411	17363	0.70%
2025-09-12	19.30	19.16	-0.14	-0.73%	19.15	19.36	91578	17609	0.70%
2025-09-11	19.04	19.30	0.22	1.15%	18.93	19.33	106443	20386	0.81%
2025-09-10	18.96	19.08	0.07	0.37%	18.96	19.28	78323	14989	0.60%
2025-09-09	19.23	19.01	-0.21	-1.09%	18.88	19.26	93917	17929	0.71%
2025-09-08	19.07	19.22	0.16	0.84%	18.98	19.27	98457	18821	0.75%