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
2022-12-30 26.06 26.10 25.58 25.64 3.8M
2022-12-29 25.35 26.10 25.15 25.83 6.9M
2022-12-28 25.56 25.79 24.96 25.21 5.3M
2022-12-27 25.65 25.82 25.41 25.68 3.6M
2022-12-26 25.16 25.65 24.96 25.63 5.6M
2022-12-23 25.05 25.27 24.77 24.85 4.8M
2022-12-22 25.50 25.59 25.00 25.08 5.1M
2022-12-21 25.72 26.03 25.28 25.30 5.1M
2022-12-20 26.01 26.38 25.35 25.80 6.7M
2022-12-19 26.10 26.43 25.92 26.13 4.7M
2022-12-16 26.20 26.32 25.75 26.32 5.4M
2022-12-15 26.29 26.45 26.02 26.29 4.3M
2022-12-14 26.30 26.66 26.14 26.29 4.1M
2022-12-13 26.85 26.95 26.31 26.40 4.6M
2022-12-12 26.66 27.02 26.22 26.92 6.9M
2022-12-09 26.50 27.04 26.18 26.91 10.3M
2022-12-08 27.03 27.24 26.38 26.47 6.7M
2022-12-07 26.92 27.60 26.83 27.10 7.5M
2022-12-06 26.97 27.18 26.52 27.10 10.0M
2022-12-05 26.98 27.06 26.72 26.95 7.4M
2022-12-02 27.43 27.57 26.89 26.94 6.1M
2022-12-01 27.02 27.95 26.78 27.53 10.4M
2022-11-30 26.72 27.25 26.40 27.02 10.4M
2022-11-29 26.85 26.90 26.21 26.54 7.5M
2022-11-28 26.15 26.73 26.01 26.50 9.0M
2022-11-25 26.75 26.90 26.30 26.54 5.0M
2022-11-24 27.28 27.46 26.65 26.90 6.8M
2022-11-23 27.22 27.42 26.80 27.31 5.5M
2022-11-22 27.53 28.15 27.16 27.31 8.0M
2022-11-21 26.84 27.78 26.82 27.68 8.0M
2022-11-18 28.01 28.06 27.01 27.23 10.2M
2022-11-17 27.76 28.03 26.50 28.03 10.7M
2022-11-16 27.83 28.59 27.60 28.00 10.1M
2022-11-15 27.32 27.80 27.14 27.70 6.8M
2022-11-14 28.00 28.17 27.15 27.40 10.8M
2022-11-11 28.35 28.48 27.82 28.21 7.5M
2022-11-10 28.18 28.66 27.50 27.94 9.5M
2022-11-09 29.20 29.48 28.30 28.40 11.7M
2022-11-08 28.98 29.10 28.44 28.80 10.8M
2022-11-07 29.10 29.36 28.39 28.59 11.7M
2022-11-04 29.19 29.26 28.83 29.17 10.8M
2022-11-03 28.68 29.66 28.52 29.20 12.1M
2022-11-02 28.71 29.19 28.41 28.78 12.8M
2022-11-01 29.85 30.30 28.48 29.02 21.6M
2022-10-31 29.08 30.42 28.75 30.00 19.6M
2022-10-28 29.31 30.30 29.10 29.34 8.9M
2022-10-27 29.70 30.12 29.40 29.49 6.4M
2022-10-26 28.84 30.08 28.57 29.82 12.7M
2022-10-25 29.10 29.82 28.66 29.20 14.4M
2022-10-24 28.58 30.06 28.44 29.27 18.6M
2022-10-21 28.44 28.54 27.71 28.00 7.5M
2022-10-20 28.18 28.60 27.75 28.25 7.7M
2022-10-19 28.15 28.52 27.89 28.27 6.5M
2022-10-18 28.18 28.40 27.91 28.20 7.0M
2022-10-17 27.11 28.73 27.10 28.35 13.3M
2022-10-14 26.29 27.80 26.10 27.35 16.4M
2022-10-13 25.40 26.55 25.30 26.07 12.7M
2022-10-12 24.70 25.88 24.18 25.63 10.9M
2022-10-11 25.00 25.13 24.22 24.75 6.6M
2022-10-10 25.25 25.63 24.89 25.06 7.0M
2022-09-30 25.99 25.99 25.02 25.12 8.0M
2022-09-29 26.40 26.60 25.76 26.00 9.7M
2022-09-28 27.43 28.09 25.96 26.00 11.5M
2022-09-27 27.26 27.67 26.94 27.42 7.8M
2022-09-26 28.28 28.29 27.20 27.26 9.7M
2022-09-23 27.84 29.02 27.84 28.51 15.8M
2022-09-22 27.00 28.16 26.81 27.95 11.7M
2022-09-21 27.63 27.75 26.62 27.13 14.1M
2022-09-20 27.78 28.28 27.52 27.65 9.5M
2022-09-19 28.62 28.90 27.54 27.78 11.9M
2022-09-16 27.77 29.68 27.77 28.73 19.0M
2022-09-15 28.72 28.88 27.59 27.85 13.0M
2022-09-14 28.15 28.84 28.00 28.83 8.6M
2022-09-13 28.37 28.52 27.75 28.46 10.8M
2022-09-09 28.60 28.93 28.01 28.14 9.5M
2022-09-08 27.61 28.74 27.43 28.52 16.2M
2022-09-07 27.13 27.82 26.88 27.63 11.7M
2022-09-06 26.72 27.77 26.61 27.21 15.0M
2022-09-05 26.55 27.02 26.41 26.59 8.1M
2022-09-02 26.66 26.94 26.50 26.67 8.1M
2022-09-01 26.92 27.05 26.54 26.64 7.9M
2022-08-31 27.51 27.93 26.67 26.79 11.4M
2022-08-30 28.29 28.44 27.49 27.65 7.4M
2022-08-29 27.80 28.45 27.13 28.28 16.2M
2022-08-26 28.87 29.15 27.67 27.81 13.7M
2022-08-25 29.22 29.46 28.24 28.87 20.7M
2022-08-24 30.98 30.98 29.14 29.43 17.3M
2022-08-23 30.68 31.27 30.27 30.70 12.7M
2022-08-22 30.04 31.10 29.88 30.71 14.2M
2022-08-19 30.55 31.69 30.25 30.32 12.4M
2022-08-18 30.25 30.62 29.98 30.55 6.9M
2022-08-17 30.76 30.94 30.14 30.25 9.4M
2022-08-16 30.03 31.10 29.88 30.90 15.5M
2022-08-15 30.01 30.32 29.78 29.97 7.6M
2022-08-12 30.32 30.42 29.84 30.02 11.5M
2022-08-11 30.45 30.61 29.60 30.42 18.9M
2022-08-10 29.70 30.25 29.56 30.00 16.6M
2022-08-09 28.34 30.27 28.30 29.96 28.1M
2022-08-08 27.82 28.88 27.82 28.59 16.4M
2022-08-05 27.45 28.38 26.98 28.05 18.1M
2022-08-04 27.51 28.25 27.17 27.68 16.7M
2022-08-03 26.60 28.50 26.58 27.45 26.7M
2022-08-02 27.46 27.95 26.48 26.86 13.5M
2022-08-01 27.34 27.76 26.95 27.21 9.7M
2022-07-29 28.05 28.25 27.05 27.31 13.0M
2022-07-28 28.06 28.30 27.86 28.28 8.3M
2022-07-27 27.99 28.53 27.73 28.10 9.6M
2022-07-26 27.70 28.22 27.57 27.91 8.3M
2022-07-25 28.62 29.11 27.72 27.88 13.3M
2022-07-22 28.63 28.89 28.07 28.44 11.3M
2022-07-21 29.30 29.30 27.88 28.40 20.5M
2022-07-20 27.67 29.43 27.55 29.33 22.0M
2022-07-19 27.96 28.29 27.28 27.62 13.6M
2022-07-18 28.17 28.38 27.09 27.78 13.9M
2022-07-15 28.50 29.06 28.30 28.31 9.0M
2022-07-14 28.06 28.90 28.00 28.72 9.2M
2022-07-13 28.58 28.82 27.90 28.36 9.1M
2022-07-12 29.32 29.80 28.43 28.58 19.9M
2022-07-11 28.71 29.39 28.30 29.26 13.6M
2022-07-08 29.21 29.42 28.60 28.85 13.4M
2022-07-07 28.42 29.64 28.35 29.58 20.6M
2022-07-06 28.75 29.53 27.95 28.40 16.0M
2022-07-05 28.70 28.95 28.21 28.89 12.2M
2022-07-04 28.08 28.88 27.80 28.70 16.6M
2022-07-01 28.20 28.56 27.53 27.80 11.0M
2022-06-30 28.16 28.58 27.82 28.10 12.2M
2022-06-29 28.36 28.67 27.92 28.07 10.3M
2022-06-28 28.40 29.00 28.23 28.54 14.0M
2022-06-27 29.00 29.00 28.11 28.50 14.5M
2022-06-24 27.84 28.75 27.84 28.60 24.5M
2022-06-23 26.06 27.96 25.88 27.73 24.3M
2022-06-22 26.39 26.78 26.00 26.09 12.5M
2022-06-21 27.30 27.30 25.92 26.10 17.5M
2022-06-20 26.96 27.64 26.80 27.37 15.0M
2022-06-17 26.44 26.90 26.20 26.77 11.9M
2022-06-16 26.60 27.05 26.42 26.62 12.5M
2022-06-15 26.64 27.03 26.50 26.72 13.7M
2022-06-14 26.85 26.97 26.00 26.71 14.5M
2022-06-13 27.28 27.61 26.65 27.07 16.9M
2022-06-10 26.47 27.38 26.42 27.32 17.9M
2022-06-09 26.95 27.15 26.10 26.51 15.5M
2022-06-08 27.48 27.66 26.23 27.00 22.6M
2022-06-07 27.50 28.06 27.30 27.67 16.8M
2022-06-06 27.51 27.86 27.00 27.52 17.5M
2022-06-02 27.70 28.03 27.39 27.50 17.3M
2022-06-01 27.40 28.43 27.27 27.91 23.2M
2022-05-31 27.01 28.11 26.86 27.67 27.2M
2022-05-30 26.59 27.27 26.35 27.25 23.4M
2022-05-27 26.51 26.90 26.16 26.42 22.0M
2022-05-26 25.52 26.88 25.41 26.42 39.8M
2022-05-25 24.82 25.88 24.70 25.72 17.0M
2022-05-24 25.80 26.70 24.80 24.86 23.3M
2022-05-23 25.85 25.90 25.37 25.84 10.9M
2022-05-20 26.02 26.26 25.39 25.95 10.8M
2022-05-19 25.39 26.08 25.39 26.02 10.8M
2022-05-18 25.75 26.00 25.45 25.75 10.8M
2022-05-17 25.58 25.94 25.35 25.82 10.4M
2022-05-16 26.03 26.20 25.16 25.63 11.1M
2022-05-13 25.79 25.80 25.42 25.63 9.5M
2022-05-12 25.15 25.84 25.15 25.58 15.0M
2022-05-11 26.29 26.50 25.32 25.40 17.2M
2022-05-10 26.00 26.16 25.40 25.62 21.7M
2022-05-09 24.63 26.68 24.55 26.00 23.0M
2022-05-06 24.20 25.16 24.09 24.93 15.0M
2022-05-05 23.55 25.45 23.49 24.72 23.8M
2022-04-29 23.09 23.89 22.72 23.80 21.5M
2022-04-28 22.36 23.98 22.01 23.01 28.3M
2022-04-27 20.40 21.81 20.30 21.81 17.9M
2022-04-26 21.10 21.10 19.70 19.83 13.5M
2022-04-25 22.13 22.13 20.80 20.95 13.3M
2022-04-22 21.72 22.62 21.48 22.38 14.0M
2022-04-21 22.05 22.85 21.68 21.77 10.1M
2022-04-20 22.21 22.63 22.09 22.26 10.8M
2022-04-19 21.81 22.52 21.81 22.24 10.0M
2022-04-18 21.31 22.10 21.15 21.98 9.8M
2022-04-15 20.87 21.89 20.72 21.40 10.2M
2022-04-14 20.98 21.06 20.69 21.01 7.8M
2022-04-13 21.45 21.66 20.80 20.88 12.0M
2022-04-12 21.68 21.78 21.07 21.56 12.0M
2022-04-11 22.60 22.60 21.31 21.68 10.3M
2022-04-08 23.01 23.15 22.30 22.67 8.4M
2022-04-07 22.90 23.66 22.82 23.02 9.7M
2022-04-06 23.49 23.63 22.60 22.97 11.2M
2022-04-01 23.05 23.41 22.98 23.12 6.1M
2022-03-31 24.01 24.02 23.16 23.21 9.0M
2022-03-30 23.83 24.19 23.62 24.00 7.1M
2022-03-29 23.41 24.40 23.41 23.82 13.4M
2022-03-28 23.65 23.65 22.64 23.19 10.2M
2022-03-25 24.05 24.80 23.78 23.80 9.8M
2022-03-24 24.04 24.20 23.77 24.08 8.0M
2022-03-23 23.17 24.65 23.10 24.29 18.2M
2022-03-22 23.85 24.09 23.00 23.20 10.1M
2022-03-21 23.77 24.05 23.30 23.53 8.5M
2022-03-18 24.00 24.26 23.47 23.85 9.6M
2022-03-17 24.50 24.93 24.00 24.03 12.3M
2022-03-16 24.23 24.47 22.87 24.20 16.1M
2022-03-15 24.79 25.09 23.90 23.98 16.3M
2022-03-14 24.03 25.69 23.83 24.88 23.3M
2022-03-11 23.46 24.14 23.33 24.10 8.9M
2022-03-10 23.48 24.00 23.07 23.80 15.5M
2022-03-09 23.64 23.69 21.55 22.74 21.8M
2022-03-08 24.41 24.78 23.00 23.58 14.0M
2022-03-07 24.94 25.29 24.41 24.61 9.9M
2022-03-04 25.10 25.31 24.51 24.78 10.1M
2022-03-03 25.69 25.79 25.01 25.30 8.9M
2022-03-02 25.48 25.93 25.30 25.61 15.0M
2022-03-01 25.14 25.84 25.14 25.50 11.7M
2022-02-28 25.09 25.55 24.74 25.34 15.7M
2022-02-25 24.76 25.24 24.53 24.72 15.7M
2022-02-24 24.45 25.69 24.00 25.05 27.7M
2022-02-23 23.24 24.51 23.22 24.33 19.2M
2022-02-22 23.88 24.12 23.21 23.40 9.9M
2022-02-21 23.78 24.07 23.40 23.66 8.0M
2022-02-18 23.56 23.80 23.29 23.78 7.2M
2022-02-17 23.76 23.87 23.22 23.69 15.7M
2022-02-16 24.11 24.15 23.58 23.84 10.3M
2022-02-15 23.56 24.55 23.50 24.41 11.2M
2022-02-14 23.51 24.41 23.38 23.77 10.1M
2022-02-11 24.46 24.46 23.33 23.44 12.0M
2022-02-10 24.60 24.75 24.30 24.48 7.3M
2022-02-09 23.40 24.87 23.33 24.63 17.8M
2022-02-08 23.60 23.60 22.50 23.38 18.9M
2022-02-07 23.96 24.10 23.20 23.48 8.7M
2022-01-28 23.90 24.10 23.18 23.58 8.5M
2022-01-27 24.07 24.17 23.51 23.56 8.2M
2022-01-26 23.88 24.37 23.60 24.06 9.8M
2022-01-25 24.76 25.04 23.79 23.87 12.8M
2022-01-24 23.80 24.69 23.70 24.35 9.7M
2022-01-21 24.37 24.55 23.50 23.77 18.0M
2022-01-20 25.17 25.30 24.10 24.64 17.7M
2022-01-19 25.80 25.80 24.55 25.38 16.8M
2022-01-18 25.60 25.99 25.35 25.86 10.7M
2022-01-17 25.37 25.99 25.30 25.60 10.7M
2022-01-14 25.23 25.78 25.13 25.38 9.2M
2022-01-13 25.82 25.95 25.10 25.45 10.1M
2022-01-12 25.29 26.02 25.21 25.86 13.4M
2022-01-11 25.55 25.93 25.00 25.20 13.2M
2022-01-10 25.25 26.16 25.20 25.63 16.2M
2022-01-07 26.52 26.57 25.20 25.37 30.4M
2022-01-06 26.28 26.79 26.20 26.38 22.6M
2022-01-05 29.52 29.86 26.56 26.56 42.0M
2022-01-04 30.55 30.61 29.44 29.51 19.4M