航发控制

000738
🏛️ 中国 →
19.62
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.99 30.50 29.51 30.28 23.6M
2021-12-30 28.04 30.08 27.93 29.58 28.7M
2021-12-29 27.65 28.35 27.58 28.06 14.0M
2021-12-28 27.95 28.04 27.30 27.72 9.4M
2021-12-27 28.20 28.38 27.86 28.08 8.4M
2021-12-24 27.63 28.50 27.56 28.22 17.6M
2021-12-23 27.54 28.09 27.39 27.61 13.1M
2021-12-22 27.70 28.23 27.31 27.55 13.6M
2021-12-21 28.06 28.40 27.08 27.72 20.0M
2021-12-20 28.79 29.00 27.72 28.03 17.1M
2021-12-17 29.29 29.80 28.88 28.90 17.4M
2021-12-16 29.50 29.85 28.74 29.31 15.1M
2021-12-15 29.70 29.93 29.33 29.37 10.5M
2021-12-14 29.20 30.56 29.08 29.72 22.3M
2021-12-13 29.03 29.46 28.58 29.34 15.7M
2021-12-10 29.73 29.85 28.54 29.42 25.2M
2021-12-09 30.41 30.54 29.07 29.53 26.5M
2021-12-08 30.15 30.69 29.92 30.54 17.5M
2021-12-07 30.60 31.23 29.83 30.30 14.6M
2021-12-06 30.84 31.71 30.52 30.86 19.2M
2021-12-03 30.20 30.99 29.85 30.81 22.6M
2021-12-02 30.06 30.22 29.28 30.19 18.7M
2021-12-01 30.76 31.07 29.88 30.13 22.0M
2021-11-30 30.77 31.42 30.20 30.90 28.7M
2021-11-29 28.20 30.90 28.20 30.50 31.7M
2021-11-26 28.11 29.44 28.10 28.62 15.5M
2021-11-25 28.00 28.65 27.81 28.35 14.2M
2021-11-24 28.70 29.21 27.77 27.91 19.4M
2021-11-23 29.45 29.48 28.51 28.74 15.3M
2021-11-22 29.12 29.75 29.00 29.36 18.1M
2021-11-19 29.11 29.68 28.78 29.15 19.5M
2021-11-18 28.32 29.50 27.89 29.30 24.1M
2021-11-17 27.61 28.88 27.31 28.52 23.4M
2021-11-16 29.28 29.58 27.61 27.75 32.4M
2021-11-15 30.30 31.08 29.08 29.13 27.0M
2021-11-12 29.00 30.85 28.91 30.28 29.6M
2021-11-11 29.01 29.30 28.65 29.16 17.4M
2021-11-10 29.29 29.75 28.92 29.19 20.3M
2021-11-09 28.06 29.80 27.88 29.45 35.4M
2021-11-08 27.67 28.35 27.30 28.04 19.5M
2021-11-05 27.52 28.58 27.33 27.68 24.7M
2021-11-04 26.92 27.62 26.72 27.48 24.2M
2021-11-03 26.86 27.32 26.06 27.13 21.6M
2021-11-02 27.26 27.57 26.92 27.28 27.3M
2021-11-01 26.75 27.34 26.60 26.90 23.1M
2021-10-29 26.21 27.05 25.77 26.68 23.8M
2021-10-28 26.41 26.68 25.42 26.00 22.7M
2021-10-27 26.60 26.83 25.75 26.30 27.7M
2021-10-26 27.50 27.56 26.24 26.24 50.0M
2021-10-25 27.96 28.88 27.73 28.58 29.8M
2021-10-22 28.21 28.49 27.17 27.89 33.6M
2021-10-21 27.86 28.09 27.21 27.50 23.2M
2021-10-20 28.00 28.28 27.64 28.18 29.5M
2021-10-19 28.00 28.50 27.48 27.72 42.3M
2021-10-18 25.32 28.00 25.28 28.00 55.8M
2021-10-15 25.66 25.87 25.18 25.45 12.3M
2021-10-14 24.58 26.24 24.58 25.40 19.0M
2021-10-13 24.02 24.85 23.95 24.82 12.5M
2021-10-12 25.54 25.62 24.11 24.39 23.8M
2021-10-11 25.08 26.88 24.83 25.67 31.9M
2021-10-08 24.26 24.86 23.86 24.63 16.2M
2021-09-30 24.67 24.88 24.02 24.07 17.3M
2021-09-29 25.20 25.67 24.14 24.41 19.6M
2021-09-28 24.74 25.74 24.65 25.30 19.9M
2021-09-27 26.50 26.69 23.82 24.90 44.1M
2021-09-24 26.89 26.91 26.05 26.47 17.7M
2021-09-23 26.70 27.36 26.40 26.89 26.6M
2021-09-22 25.38 26.85 25.35 26.80 22.7M
2021-09-17 27.08 27.69 25.08 25.90 33.8M
2021-09-16 27.22 28.07 26.77 27.29 36.6M
2021-09-15 26.00 27.82 25.82 27.32 40.9M
2021-09-14 26.49 26.75 25.70 25.99 25.8M
2021-09-13 25.79 26.61 25.20 26.48 31.0M
2021-09-10 25.71 26.07 25.30 25.73 22.6M
2021-09-09 24.92 26.05 24.60 25.90 34.3M
2021-09-08 26.37 26.48 24.88 24.92 38.6M
2021-09-07 24.49 26.63 24.33 26.39 46.3M
2021-09-06 24.30 25.02 23.61 24.53 22.8M
2021-09-03 25.75 25.92 24.08 24.51 34.2M
2021-09-02 25.22 26.10 24.63 25.98 29.6M
2021-09-01 26.03 26.04 24.38 25.15 38.6M
2021-08-31 25.90 26.38 25.28 26.01 38.9M
2021-08-30 25.00 26.86 24.94 25.70 59.1M
2021-08-27 24.32 25.04 23.92 24.54 34.7M
2021-08-26 25.00 25.30 24.20 24.20 33.5M
2021-08-25 25.00 25.50 24.60 25.00 30.1M
2021-08-24 24.56 25.84 23.90 25.28 51.3M
2021-08-23 25.10 26.35 24.60 26.00 60.8M
2021-08-20 24.33 25.76 24.10 24.90 51.2M
2021-08-19 24.49 24.99 23.88 24.67 62.8M
2021-08-18 22.51 24.95 22.46 24.95 82.3M
2021-08-17 23.00 24.10 22.40 22.68 38.3M
2021-08-16 23.32 23.68 22.75 22.90 18.3M
2021-08-13 23.29 23.84 22.92 23.41 26.0M
2021-08-12 23.91 23.99 23.06 23.27 27.9M
2021-08-11 24.00 24.44 23.68 23.90 29.3M
2021-08-10 23.40 24.66 23.30 24.14 44.2M
2021-08-09 23.60 24.05 23.23 23.45 31.6M
2021-08-06 23.60 23.90 23.03 23.60 39.0M
2021-08-05 22.14 24.03 21.98 23.73 62.4M
2021-08-04 21.41 22.19 21.41 21.88 31.1M
2021-08-03 21.64 21.87 21.26 21.35 25.2M
2021-08-02 20.98 21.87 20.72 21.59 29.5M
2021-07-30 20.50 20.86 20.25 20.63 19.3M
2021-07-29 19.42 20.68 19.38 20.50 32.3M
2021-07-28 20.60 20.66 19.01 19.15 34.3M
2021-07-27 21.13 21.73 20.81 21.04 33.1M
2021-07-26 21.80 22.33 21.03 21.27 46.5M
2021-07-23 21.05 22.15 20.81 21.58 39.5M
2021-07-22 21.40 21.47 20.94 21.18 23.8M
2021-07-21 21.40 21.70 21.24 21.47 26.6M
2021-07-20 20.79 21.56 20.61 21.38 25.2M
2021-07-19 21.25 21.60 20.73 20.90 27.7M
2021-07-16 20.02 21.69 19.82 21.25 37.8M
2021-07-15 20.17 20.48 19.73 20.01 9.9M
2021-07-14 20.44 20.64 20.05 20.14 12.8M
2021-07-13 20.45 20.69 20.11 20.58 15.1M
2021-07-12 20.32 20.57 19.91 20.43 15.8M
2021-07-09 19.85 20.29 19.67 20.14 18.9M
2021-07-08 19.16 20.09 19.11 19.99 22.3M
2021-07-07 18.80 19.44 18.70 19.22 12.4M
2021-07-06 18.93 19.02 18.65 18.89 10.1M
2021-07-05 18.80 19.11 18.71 18.95 9.6M
2021-07-02 19.69 19.73 18.63 18.83 19.3M
2021-07-01 20.99 21.06 19.69 19.72 16.7M
2021-06-30 20.56 21.05 20.30 20.83 13.4M
2021-06-29 21.21 21.44 20.43 20.44 15.9M
2021-06-28 21.19 21.44 20.90 21.33 14.0M
2021-06-25 21.27 21.32 20.78 21.19 13.5M
2021-06-24 21.40 21.50 21.01 21.32 18.3M
2021-06-23 21.23 21.40 20.94 21.25 16.6M
2021-06-22 21.30 21.55 20.87 21.36 23.4M
2021-06-21 20.16 21.38 20.10 21.31 27.8M
2021-06-18 19.84 20.53 19.67 20.18 19.2M
2021-06-17 20.00 20.15 19.53 19.77 12.2M
2021-06-16 19.60 20.17 19.51 19.77 19.3M
2021-06-15 19.70 20.19 19.50 19.62 19.5M
2021-06-11 21.45 21.60 19.60 19.99 40.5M
2021-06-10 21.67 21.69 21.00 21.60 20.4M
2021-06-09 22.16 22.40 21.61 21.77 24.2M
2021-06-08 21.33 22.00 21.10 21.96 29.1M
2021-06-07 21.47 21.72 21.00 21.40 26.2M
2021-06-04 20.40 21.51 20.39 21.39 32.9M
2021-06-03 20.24 21.09 20.23 20.52 22.8M
2021-06-02 20.40 20.62 20.20 20.31 14.7M
2021-06-01 20.51 20.75 20.31 20.40 18.1M
2021-05-31 20.03 20.75 19.93 20.74 27.6M
2021-05-28 19.90 20.15 19.75 20.06 15.4M
2021-05-27 20.21 20.25 19.68 19.96 21.7M
2021-05-26 20.36 20.73 20.00 20.25 23.7M
2021-05-25 19.64 20.65 19.45 20.55 29.7M
2021-05-24 19.75 20.06 19.57 19.77 14.2M
2021-05-21 20.01 20.07 19.45 19.50 17.2M
2021-05-20 20.21 20.64 19.86 19.90 18.7M
2021-05-19 20.19 20.54 20.02 20.36 16.6M
2021-05-18 19.80 20.86 19.70 20.30 25.6M
2021-05-17 20.16 20.60 19.65 19.99 27.4M
2021-05-14 19.08 20.16 18.89 20.07 34.2M
2021-05-13 18.42 19.31 18.39 19.06 25.1M
2021-05-12 18.50 18.60 18.34 18.51 11.1M
2021-05-11 17.97 18.91 17.93 18.67 18.4M
2021-05-10 18.38 18.43 17.94 18.04 13.9M
2021-05-07 18.43 18.74 18.35 18.46 13.1M
2021-05-06 18.05 18.63 18.05 18.41 15.0M
2021-04-30 18.49 18.49 17.90 18.14 16.6M
2021-04-29 18.20 18.67 18.08 18.50 17.5M
2021-04-28 18.00 18.25 18.00 18.18 8.9M
2021-04-27 18.14 18.25 17.87 18.15 9.7M
2021-04-26 18.05 18.29 17.95 17.97 9.8M
2021-04-23 18.16 18.23 17.93 18.05 7.2M
2021-04-22 17.96 18.30 17.96 18.14 8.3M
2021-04-21 18.09 18.15 17.91 17.98 8.0M
2021-04-20 18.05 18.36 17.96 18.19 12.4M
2021-04-19 17.72 18.17 17.71 18.08 10.4M
2021-04-16 17.83 17.85 17.61 17.79 6.8M
2021-04-15 17.55 17.84 17.48 17.79 7.7M
2021-04-14 17.49 17.67 17.46 17.61 5.3M
2021-04-13 17.57 17.67 17.40 17.46 6.5M
2021-04-12 17.92 17.95 17.48 17.60 11.0M
2021-04-09 18.24 18.43 17.92 18.02 10.5M
2021-04-08 18.11 18.43 17.92 18.23 13.1M
2021-04-07 18.17 18.21 17.98 18.10 9.1M
2021-04-06 18.20 18.33 18.11 18.24 11.9M
2021-04-02 17.68 18.38 17.67 18.08 14.5M
2021-04-01 17.50 17.76 17.48 17.68 8.9M
2021-03-31 18.23 18.23 17.41 17.49 20.9M
2021-03-30 18.00 18.88 17.97 18.41 26.0M
2021-03-29 17.98 18.30 17.90 18.05 15.0M
2021-03-26 17.69 17.95 17.57 17.86 10.2M
2021-03-25 17.59 17.80 17.41 17.60 10.0M
2021-03-24 17.86 18.14 17.40 17.60 12.8M
2021-03-23 18.24 18.35 17.89 17.96 11.7M
2021-03-22 18.10 18.48 17.72 18.24 13.3M
2021-03-19 17.74 18.36 17.55 18.14 17.8M
2021-03-18 17.76 18.18 17.72 17.90 14.6M
2021-03-17 17.50 17.83 17.39 17.73 10.8M
2021-03-16 17.50 17.75 17.44 17.60 9.4M
2021-03-15 17.55 17.83 17.36 17.56 12.6M
2021-03-12 17.78 17.85 17.36 17.60 13.5M
2021-03-11 17.52 17.85 17.30 17.85 13.5M
2021-03-10 17.90 18.00 17.36 17.50 16.9M
2021-03-09 18.90 18.90 17.21 17.60 32.2M
2021-03-08 21.06 21.23 19.05 19.05 39.9M
2021-03-05 21.40 21.41 20.50 21.17 18.1M
2021-03-04 21.77 22.57 21.63 21.68 27.1M
2021-03-03 21.70 22.10 21.65 21.95 22.3M
2021-03-02 21.25 22.24 20.94 22.18 31.8M
2021-03-01 20.77 21.14 20.46 21.12 17.8M
2021-02-26 21.15 21.58 20.71 20.72 24.2M
2021-02-25 21.65 22.23 21.25 21.82 34.4M
2021-02-24 22.55 23.07 21.37 21.75 44.3M
2021-02-23 20.40 22.35 20.18 22.09 45.8M
2021-02-22 21.71 21.72 20.80 20.81 30.1M
2021-02-19 21.37 21.86 21.28 21.70 22.2M
2021-02-18 21.70 21.85 21.00 21.31 21.1M
2021-02-10 21.54 21.75 20.73 21.35 21.8M
2021-02-09 20.04 21.76 19.86 21.56 31.8M
2021-02-08 19.83 20.21 19.27 20.04 16.4M
2021-02-05 20.83 21.09 19.79 19.83 15.5M
2021-02-04 20.73 21.34 20.00 20.52 18.8M
2021-02-03 21.46 21.64 20.91 21.04 17.1M
2021-02-02 21.24 21.77 20.73 21.45 26.5M
2021-02-01 20.94 21.35 20.71 21.02 18.4M
2021-01-29 22.22 22.43 20.50 20.98 34.0M
2021-01-28 22.35 22.98 21.89 22.10 23.2M
2021-01-27 22.07 22.79 22.07 22.60 24.4M
2021-01-26 23.00 23.14 21.70 22.11 46.9M
2021-01-25 24.03 24.75 23.66 23.77 34.7M
2021-01-22 23.80 24.34 23.61 24.00 26.0M
2021-01-21 23.85 24.66 23.60 24.19 28.7M
2021-01-20 23.54 24.29 23.35 23.99 23.6M
2021-01-19 24.01 24.60 23.48 23.50 31.4M
2021-01-18 23.70 24.70 23.60 24.42 36.5M
2021-01-15 23.90 24.51 22.82 23.83 49.7M
2021-01-14 26.88 26.88 24.75 24.75 53.3M
2021-01-13 28.30 28.65 27.00 27.50 62.0M
2021-01-12 25.59 28.40 25.52 28.37 68.0M
2021-01-11 25.67 27.35 24.81 26.00 62.7M
2021-01-08 25.80 26.74 24.58 25.14 51.7M
2021-01-07 24.84 26.35 24.77 25.99 60.4M
2021-01-06 24.89 26.23 24.70 25.23 56.9M
2021-01-05 25.05 26.47 24.92 25.31 78.2M
2021-01-04 22.85 25.22 22.69 25.22 74.7M