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
2024-12-31 22.26 22.59 21.80 22.24 15.4M
2024-12-30 22.20 22.62 22.00 22.29 14.5M
2024-12-27 22.15 22.68 21.76 22.27 25.2M
2024-12-26 21.27 21.90 21.25 21.49 9.2M
2024-12-25 21.29 21.35 20.93 21.25 6.1M
2024-12-24 21.31 21.51 21.26 21.36 6.4M
2024-12-23 21.79 21.98 21.32 21.33 6.9M
2024-12-20 21.56 21.94 21.40 21.80 6.2M
2024-12-19 21.27 21.64 21.17 21.58 4.1M
2024-12-18 21.64 21.79 21.45 21.48 5.5M
2024-12-17 21.45 21.87 21.39 21.55 6.6M
2024-12-16 21.85 21.88 21.32 21.52 8.6M
2024-12-13 22.25 22.25 21.70 21.90 11.5M
2024-12-12 21.94 22.40 21.88 22.39 11.6M
2024-12-11 21.81 21.96 21.65 21.86 6.0M
2024-12-10 22.10 22.19 21.87 21.91 10.3M
2024-12-09 22.00 22.08 21.47 21.59 7.8M
2024-12-06 21.79 22.25 21.62 22.05 7.2M
2024-12-05 21.64 21.95 21.38 21.77 8.2M
2024-12-04 21.76 21.95 21.62 21.71 8.8M
2024-12-03 21.98 22.02 21.71 21.89 7.5M
2024-12-02 22.10 22.19 21.86 21.96 15.3M
2024-11-29 21.71 22.20 21.45 22.11 10.2M
2024-11-28 21.87 22.25 21.61 21.69 7.0M
2024-11-27 20.99 21.93 20.86 21.90 12.2M
2024-11-26 20.95 21.55 20.92 21.05 10.1M
2024-11-25 21.36 21.46 20.67 20.94 11.1M
2024-11-22 22.25 22.32 21.36 21.36 11.4M
2024-11-21 22.42 22.58 22.15 22.29 8.3M
2024-11-20 22.30 22.72 22.17 22.52 9.7M
2024-11-19 22.10 22.42 21.72 22.32 11.7M
2024-11-18 22.10 22.56 21.59 22.05 13.3M
2024-11-15 22.79 22.99 22.10 22.10 13.8M
2024-11-14 23.45 23.48 22.77 22.86 12.4M
2024-11-13 23.58 23.85 22.98 23.45 13.4M
2024-11-12 24.61 24.73 23.42 23.64 16.8M
2024-11-11 24.64 24.76 23.90 24.48 19.5M
2024-11-08 24.42 24.95 24.27 24.53 20.5M
2024-11-07 24.58 24.70 23.68 24.32 21.0M
2024-11-06 25.29 25.48 24.60 24.87 25.2M
2024-11-05 24.33 25.44 24.33 25.19 26.1M
2024-11-04 23.10 24.81 23.10 24.09 20.5M
2024-11-01 23.89 24.27 23.08 23.18 13.9M
2024-10-31 24.12 24.38 23.80 23.97 12.3M
2024-10-30 24.20 24.72 24.00 24.17 15.4M
2024-10-29 24.13 24.43 23.81 24.30 17.3M
2024-10-28 23.56 24.60 23.50 24.18 19.5M
2024-10-25 23.22 23.69 23.18 23.57 12.3M
2024-10-24 23.40 23.55 22.88 23.36 11.9M
2024-10-23 22.82 24.41 22.63 23.59 31.3M
2024-10-22 22.83 23.00 22.37 22.78 14.4M
2024-10-21 22.27 23.37 22.20 22.84 22.7M
2024-10-18 21.45 22.38 21.20 21.97 24.2M
2024-10-17 21.45 22.08 21.38 21.45 11.4M
2024-10-16 21.33 21.91 21.10 21.35 9.6M
2024-10-15 21.80 22.15 21.37 21.48 12.5M
2024-10-14 21.46 22.18 21.33 21.89 14.8M
2024-10-11 22.15 22.17 20.90 21.15 14.0M
2024-10-10 22.36 22.86 21.70 22.18 18.6M
2024-10-09 23.11 23.33 22.00 22.08 25.0M
2024-10-08 24.15 24.15 22.60 23.59 30.3M
2024-09-30 20.92 22.09 20.92 21.95 27.4M
2024-09-27 20.02 20.80 20.00 20.44 13.3M
2024-09-26 18.93 19.86 18.86 19.83 9.1M
2024-09-25 18.97 19.31 18.88 18.97 7.8M
2024-09-24 18.09 18.80 17.94 18.76 7.8M
2024-09-23 17.87 18.16 17.81 17.92 4.3M
2024-09-20 18.20 18.20 17.65 17.88 6.0M
2024-09-19 18.33 18.44 17.78 18.25 5.8M
2024-09-18 18.23 18.34 17.88 18.18 4.5M
2024-09-13 18.43 18.50 18.27 18.27 3.2M
2024-09-12 18.81 19.08 18.43 18.43 5.3M
2024-09-11 19.03 19.05 18.69 18.81 4.1M
2024-09-10 18.76 18.95 18.41 18.85 6.1M
2024-09-09 18.53 18.94 18.52 18.77 5.7M
2024-09-06 18.91 19.00 18.49 18.53 4.7M
2024-09-05 18.68 19.06 18.63 18.91 4.0M
2024-09-04 18.65 18.78 18.56 18.61 3.6M
2024-09-03 18.35 18.92 18.35 18.75 5.3M
2024-09-02 18.96 19.06 18.41 18.46 8.5M
2024-08-30 18.60 19.31 18.55 19.14 14.2M
2024-08-29 18.56 19.00 18.50 18.60 5.8M
2024-08-28 18.55 18.85 18.52 18.63 4.4M
2024-08-27 18.89 18.94 18.56 18.61 4.3M
2024-08-26 19.00 19.13 18.71 18.89 4.5M
2024-08-23 19.13 19.26 18.96 19.08 4.2M
2024-08-22 19.16 19.37 18.88 19.18 4.6M
2024-08-21 19.25 19.39 19.12 19.15 4.1M
2024-08-20 19.69 19.78 19.15 19.33 6.4M
2024-08-19 19.75 20.15 19.65 19.69 5.9M
2024-08-16 20.27 20.32 19.81 19.87 6.0M
2024-08-15 20.08 20.46 20.02 20.16 5.7M
2024-08-14 20.40 20.40 20.11 20.11 4.7M
2024-08-13 20.39 20.55 20.15 20.42 6.4M
2024-08-12 20.50 20.60 20.20 20.37 7.1M
2024-08-09 20.81 21.00 20.48 20.57 9.0M
2024-08-08 21.24 21.33 20.63 20.92 9.7M
2024-08-07 21.30 21.70 21.21 21.40 7.7M
2024-08-06 21.16 21.60 21.02 21.33 9.4M
2024-08-05 21.35 21.86 21.03 21.04 10.7M
2024-08-02 21.30 22.02 21.25 21.45 10.2M
2024-08-01 21.70 22.03 21.50 21.62 13.3M
2024-07-31 21.30 21.84 21.17 21.83 18.9M
2024-07-30 21.75 21.77 21.24 21.48 14.2M
2024-07-29 22.21 22.28 21.42 21.77 21.0M
2024-07-26 20.57 22.15 20.57 21.98 20.3M
2024-07-25 20.70 20.84 20.44 20.63 6.3M
2024-07-24 20.35 21.10 20.30 20.79 11.9M
2024-07-23 20.81 20.98 20.44 20.46 8.5M
2024-07-22 20.65 21.10 20.54 20.88 10.4M
2024-07-19 19.89 20.76 19.80 20.64 12.0M
2024-07-18 19.33 20.08 19.22 19.94 8.8M
2024-07-17 19.63 19.68 19.31 19.45 4.1M
2024-07-16 19.25 19.71 19.20 19.64 5.4M
2024-07-15 19.62 19.78 19.33 19.36 5.6M
2024-07-12 19.76 19.78 19.50 19.62 5.9M
2024-07-11 19.66 19.84 19.43 19.75 6.9M
2024-07-10 19.41 19.62 19.26 19.49 4.6M
2024-07-09 19.33 19.68 19.10 19.42 6.7M
2024-07-08 19.47 19.72 19.30 19.42 4.6M
2024-07-05 19.33 19.67 18.95 19.64 5.5M
2024-07-04 19.45 19.81 19.33 19.37 5.3M
2024-07-03 19.70 19.95 19.38 19.43 4.1M
2024-07-02 20.00 20.08 19.78 19.82 4.8M
2024-07-01 20.02 20.24 19.68 19.97 6.0M
2024-06-28 19.36 20.25 19.26 20.07 9.4M
2024-06-27 19.88 19.98 19.41 19.43 5.4M
2024-06-26 19.58 19.96 19.39 19.93 6.1M
2024-06-25 19.83 19.94 19.47 19.69 6.5M
2024-06-24 20.17 20.28 19.73 19.77 7.3M
2024-06-21 20.07 20.58 20.07 20.08 6.8M
2024-06-20 20.66 20.78 20.13 20.15 7.0M
2024-06-19 21.08 21.17 20.68 20.75 6.8M
2024-06-18 20.68 21.26 20.68 21.10 10.1M
2024-06-17 20.40 20.97 20.40 20.81 11.2M
2024-06-14 20.59 20.85 20.33 20.51 15.2M
2024-06-13 20.76 20.93 20.44 20.71 8.5M
2024-06-12 20.47 21.13 20.41 20.76 10.3M
2024-06-11 20.41 20.70 20.21 20.54 9.3M
2024-06-07 20.78 20.97 20.33 20.50 8.9M
2024-06-06 21.11 21.18 20.62 20.74 11.0M
2024-06-05 20.87 21.38 20.77 21.11 15.1M
2024-06-04 20.51 20.90 20.40 20.87 12.0M
2024-06-03 20.58 20.88 20.30 20.50 11.0M
2024-05-31 20.30 20.88 20.15 20.50 11.5M
2024-05-30 19.53 20.53 19.45 20.11 9.8M
2024-05-29 19.93 20.05 19.56 19.67 4.6M
2024-05-28 19.73 20.17 19.55 19.92 6.7M
2024-05-27 19.61 19.85 19.47 19.80 7.3M
2024-05-24 20.02 20.12 19.68 19.72 8.0M
2024-05-23 20.45 20.58 20.10 20.16 6.7M
2024-05-22 20.50 20.65 20.19 20.41 7.3M
2024-05-21 20.72 20.84 20.45 20.56 7.8M
2024-05-20 20.70 21.24 20.61 20.90 12.1M
2024-05-17 20.08 20.77 20.05 20.66 9.6M
2024-05-16 20.15 20.45 19.93 20.11 10.6M
2024-05-15 20.41 20.62 20.13 20.15 8.4M
2024-05-14 20.67 20.81 20.40 20.50 8.5M
2024-05-13 20.55 21.15 20.25 20.77 11.7M
2024-05-10 20.95 21.33 20.67 20.80 16.3M
2024-05-09 20.23 21.06 20.15 20.97 19.2M
2024-05-08 19.90 20.46 19.72 20.31 14.1M
2024-05-07 19.52 20.10 19.41 20.00 14.2M
2024-05-06 19.71 19.91 19.45 19.50 10.7M
2024-04-30 19.83 19.96 19.52 19.56 10.6M
2024-04-29 19.30 20.00 19.20 19.82 19.3M
2024-04-26 18.90 19.37 18.72 19.21 17.2M
2024-04-25 18.88 18.88 18.45 18.72 9.2M
2024-04-24 18.40 18.91 18.36 18.91 12.6M
2024-04-23 18.92 18.95 18.35 18.46 14.5M
2024-04-22 18.55 19.18 18.08 19.08 26.0M
2024-04-19 18.30 18.88 18.21 18.54 14.0M
2024-04-18 18.13 18.50 17.95 18.35 11.7M
2024-04-17 17.63 18.22 17.60 18.20 10.0M
2024-04-16 18.41 18.51 17.52 17.54 11.8M
2024-04-15 17.80 18.75 17.76 18.49 14.2M
2024-04-12 17.80 18.28 17.72 17.83 8.7M
2024-04-11 17.57 18.30 17.51 17.83 7.4M
2024-04-10 17.60 17.83 17.35 17.69 6.6M
2024-04-09 17.57 17.82 17.50 17.66 5.2M
2024-04-08 17.75 17.95 17.50 17.58 7.6M
2024-04-03 17.95 18.05 17.74 17.86 5.5M
2024-04-02 18.08 18.24 17.74 18.07 8.4M
2024-04-01 18.52 18.60 18.02 18.18 11.2M
2024-03-29 18.15 18.52 18.01 18.52 8.6M
2024-03-28 17.26 18.39 17.21 18.15 12.2M
2024-03-27 17.83 17.90 17.18 17.22 7.7M
2024-03-26 18.05 18.09 17.61 17.80 6.4M
2024-03-25 18.29 18.57 18.01 18.04 7.0M
2024-03-22 18.79 18.85 18.36 18.40 6.0M
2024-03-21 18.89 18.98 18.60 18.83 5.9M
2024-03-20 18.88 19.08 18.68 18.83 7.9M
2024-03-19 18.78 19.24 18.65 18.88 11.8M
2024-03-18 18.05 18.84 18.04 18.84 14.3M
2024-03-15 17.80 18.13 17.73 18.04 8.9M
2024-03-14 18.28 18.28 17.68 17.88 8.0M
2024-03-13 18.27 18.56 18.06 18.31 11.6M
2024-03-12 17.83 18.35 17.81 18.24 12.2M
2024-03-11 17.42 17.85 17.21 17.84 7.3M
2024-03-08 17.20 17.47 16.96 17.44 9.4M
2024-03-07 17.60 17.74 17.11 17.11 8.1M
2024-03-06 17.73 17.93 17.40 17.61 7.6M
2024-03-05 17.69 18.15 17.60 17.73 12.1M
2024-03-04 17.73 17.85 17.51 17.70 7.4M
2024-03-01 17.66 17.85 17.49 17.75 9.0M
2024-02-29 16.86 17.70 16.85 17.69 14.6M
2024-02-28 17.25 17.56 16.81 16.83 15.7M
2024-02-27 16.78 17.28 16.67 17.27 9.2M
2024-02-26 16.66 17.08 16.64 16.89 10.8M
2024-02-23 16.51 16.68 16.24 16.66 10.2M
2024-02-22 16.27 16.45 16.18 16.43 8.6M
2024-02-21 16.20 16.72 16.05 16.24 12.4M
2024-02-20 16.05 16.30 15.91 16.24 7.7M
2024-02-19 16.60 16.60 15.95 16.24 13.3M
2024-02-08 16.45 17.08 16.31 16.45 19.7M
2024-02-07 15.20 16.39 15.17 16.38 21.0M
2024-02-06 13.88 15.25 13.79 15.17 16.7M
2024-02-05 14.12 14.59 13.13 13.91 18.6M
2024-02-02 15.00 15.15 13.78 14.24 13.8M
2024-02-01 15.08 15.32 14.84 15.01 8.3M
2024-01-31 15.73 15.90 15.08 15.18 9.6M
2024-01-30 16.38 16.50 15.86 15.89 8.7M
2024-01-29 16.58 16.81 16.38 16.38 7.2M
2024-01-26 16.74 17.00 16.48 16.55 9.4M
2024-01-25 16.13 16.86 15.96 16.85 10.0M
2024-01-24 16.09 16.15 15.44 16.10 12.3M
2024-01-23 15.75 15.98 15.47 15.93 9.9M
2024-01-22 16.57 16.67 15.67 15.83 8.4M
2024-01-19 16.85 16.93 16.58 16.58 5.3M
2024-01-18 16.75 17.03 16.24 16.91 10.4M
2024-01-17 17.21 17.27 16.77 16.78 5.6M
2024-01-16 17.29 17.49 16.97 17.22 9.8M
2024-01-15 18.18 18.18 17.28 17.34 12.7M
2024-01-12 18.23 18.39 18.06 18.38 5.0M
2024-01-11 17.96 18.35 17.96 18.27 5.1M
2024-01-10 17.96 18.35 17.66 17.98 5.5M
2024-01-09 18.29 18.39 17.78 17.93 7.5M
2024-01-08 18.99 18.99 18.29 18.30 6.7M
2024-01-05 19.28 19.28 18.74 19.00 6.8M
2024-01-04 19.46 19.55 19.00 19.23 6.3M
2024-01-03 19.65 19.78 19.37 19.42 6.7M
2024-01-02 19.68 20.00 19.46 19.67 10.2M