致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

航发控制 000738 历史交易数据 从 2024-02-05 到 2024-05-15 所有交易日 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
2024-05-14 20.67 20.50 -0.27 -1.30% 20.40 20.81 85422 17549.60 0.65%
2024-05-13 20.55 20.77 -0.03 -0.14% 20.25 21.15 116763 24209.44 0.89%
2024-05-10 20.95 20.80 -0.17 -0.81% 20.67 21.33 163126 34227.80 1.24%
2024-05-09 20.23 20.97 0.66 3.25% 20.15 21.06 192058 39887.71 1.46%
2024-05-08 19.90 20.31 0.31 1.55% 19.72 20.46 141393 28482.31 1.08%
2024-05-07 19.52 20.00 0.50 2.56% 19.41 20.10 141717 28256.87 1.08%
2024-05-06 19.71 19.50 -0.06 -0.31% 19.45 19.91 107388 21101.75 0.82%
2024-04-30 19.83 19.56 -0.26 -1.31% 19.52 19.96 105705 20814.35 0.80%
2024-04-29 19.30 19.82 0.61 3.18% 19.20 20.00 192635 37743.48 1.46%
2024-04-26 18.90 19.21 0.49 2.62% 18.72 19.37 172112 33014.18 1.31%
2024-04-25 18.88 18.72 -0.19 -1.00% 18.45 18.88 92269 17159.83 0.70%
2024-04-24 18.40 18.91 0.45 2.44% 18.36 18.91 126098 23650.20 0.96%
2024-04-23 18.92 18.46 -0.62 -3.25% 18.35 18.95 145351 27119.83 1.11%
2024-04-22 18.55 19.08 0.54 2.91% 18.08 19.18 259833 49033.99 1.98%
2024-04-19 18.30 18.54 0.19 1.04% 18.21 18.88 140407 26118.82 1.07%
2024-04-18 18.13 18.35 0.15 0.82% 17.95 18.50 116921 21373.22 0.89%
2024-04-17 17.63 18.20 0.66 3.76% 17.60 18.22 99917 17944.63 0.76%
2024-04-16 18.41 17.54 -0.95 -5.14% 17.52 18.51 118490 21332.38 0.90%
2024-04-15 17.80 18.49 0.66 3.70% 17.76 18.75 142117 26154.25 1.08%
2024-04-12 17.80 17.83 0.00 0.00% 17.72 18.28 87159 15681.96 0.66%
2024-04-11 17.57 17.83 0.14 0.79% 17.51 18.30 73620 13155.06 0.56%
2024-04-10 17.60 17.69 0.03 0.17% 17.35 17.83 65599 11513.91 0.50%
2024-04-09 17.57 17.66 0.08 0.46% 17.50 17.82 51818 9159.96 0.39%
2024-04-08 17.75 17.58 -0.28 -1.57% 17.50 17.95 76074 13497.51 0.58%
2024-04-03 17.95 17.86 -0.21 -1.16% 17.74 18.05 55359 9905.15 0.42%
2024-04-02 18.08 18.07 -0.11 -0.61% 17.74 18.24 83527 15039.87 0.64%
2024-04-01 18.52 18.18 -0.34 -1.84% 18.02 18.60 112324 20466.40 0.85%
2024-03-29 18.15 18.52 0.37 2.04% 18.01 18.52 85650 15671.53 0.65%
2024-03-28 17.26 18.15 0.93 5.40% 17.21 18.39 122249 21963.29 0.93%
2024-03-27 17.83 17.22 -0.58 -3.26% 17.18 17.90 76674 13404.27 0.58%
2024-03-26 18.05 17.80 -0.24 -1.33% 17.61 18.09 64178 11458.92 0.49%
2024-03-25 18.29 18.04 -0.36 -1.96% 18.01 18.57 69638 12746.55 0.53%
2024-03-22 18.79 18.40 -0.43 -2.28% 18.36 18.85 59910 11078.11 0.46%
2024-03-21 18.89 18.83 0.00 0.00% 18.60 18.98 59384 11171.10 0.45%
2024-03-20 18.88 18.83 -0.05 -0.26% 18.68 19.08 78647 14820.39 0.60%
2024-03-19 18.78 18.88 0.04 0.21% 18.65 19.24 118140 22416.67 0.90%
2024-03-18 18.05 18.84 0.80 4.43% 18.04 18.84 143052 26525.45 1.09%
2024-03-15 17.80 18.04 0.16 0.89% 17.73 18.13 89162 15970.93 0.68%
2024-03-14 18.28 17.88 -0.43 -2.35% 17.68 18.28 79849 14329.12 0.61%
2024-03-13 18.27 18.31 0.07 0.38% 18.06 18.56 116451 21339.93 0.89%
2024-03-12 17.83 18.24 0.40 2.24% 17.81 18.35 121572 22071.94 0.92%
2024-03-11 17.42 17.84 0.40 2.29% 17.21 17.85 73447 12898.77 0.56%
2024-03-08 17.20 17.44 0.33 1.93% 16.96 17.47 94052 16143.07 0.72%
2024-03-07 17.60 17.11 -0.50 -2.84% 17.11 17.74 80556 14011.91 0.61%
2024-03-06 17.73 17.61 -0.12 -0.68% 17.40 17.93 75813 13358.60 0.58%
2024-03-05 17.69 17.73 0.03 0.17% 17.60 18.15 121355 21693.02 0.92%
2024-03-04 17.73 17.70 -0.05 -0.28% 17.51 17.85 73972 13081.21 0.56%
2024-03-01 17.66 17.75 0.06 0.34% 17.49 17.85 90152 15946.98 0.69%
2024-02-29 16.86 17.69 0.86 5.11% 16.85 17.70 145644 25380.18 1.11%
2024-02-28 17.25 16.83 -0.44 -2.55% 16.81 17.56 156919 27085.11 1.19%
2024-02-27 16.78 17.27 0.38 2.25% 16.67 17.28 91554 15592.63 0.70%
2024-02-26 16.66 16.89 0.23 1.38% 16.64 17.08 107512 18112.30 0.82%
2024-02-23 16.51 16.66 0.23 1.40% 16.24 16.68 102439 16876.26 0.78%
2024-02-22 16.27 16.43 0.19 1.17% 16.18 16.45 85846 14028.97 0.65%
2024-02-21 16.20 16.24 0.00 0.00% 16.05 16.72 124426 20471.72 0.95%
2024-02-20 16.05 16.24 0.00 0.00% 15.91 16.30 77466 12501.21 0.59%
2024-02-19 16.60 16.24 -0.21 -1.28% 15.95 16.60 133479 21602.70 1.01%
2024-02-08 16.45 16.45 0.07 0.43% 16.31 17.08 197320 33073.43 1.50%
2024-02-07 15.20 16.38 1.21 7.98% 15.17 16.39 209706 33649.62 1.59%
2024-02-06 13.88 15.17 1.26 9.06% 13.79 15.25 167122 24439.65 1.27%
2024-02-05 14.12 13.91 -0.33 -2.32% 13.13 14.59 185539 25723.15 1.41%