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
2025-09-26 19.07 19.79 18.99 19.62 19.7M
2025-09-25 19.20 19.22 19.02 19.09 8.2M
2025-09-24 19.17 19.35 19.10 19.28 9.4M
2025-09-23 18.96 19.41 18.66 19.31 16.5M
2025-09-22 19.07 19.14 18.71 18.96 10.5M
2025-09-19 18.77 19.25 18.77 19.09 11.9M
2025-09-18 18.95 19.21 18.71 18.78 12.0M
2025-09-17 18.92 19.04 18.70 19.00 8.6M
2025-09-16 18.91 18.99 18.68 18.91 7.6M
2025-09-15 19.16 19.18 18.90 18.93 9.1M
2025-09-12 19.30 19.36 19.15 19.16 9.2M
2025-09-11 19.04 19.33 18.93 19.30 10.6M
2025-09-10 18.96 19.28 18.96 19.08 7.8M
2025-09-09 19.23 19.26 18.88 19.01 9.4M
2025-09-08 19.07 19.27 18.98 19.22 9.8M
2025-09-05 18.97 19.12 18.88 19.06 11.0M
2025-09-04 19.43 19.45 18.76 18.95 16.8M
2025-09-03 20.53 20.60 19.35 19.50 20.5M
2025-09-02 20.90 20.92 20.27 20.51 14.3M
2025-09-01 21.08 21.08 20.63 20.94 17.6M
2025-08-29 20.90 21.10 20.73 21.09 19.2M
2025-08-28 20.61 20.99 20.13 20.93 19.1M
2025-08-27 21.09 21.29 20.67 20.68 21.9M
2025-08-26 21.27 21.28 21.03 21.07 13.4M
2025-08-25 21.10 21.33 21.00 21.27 20.2M
2025-08-22 20.88 21.08 20.69 21.06 16.9M
2025-08-21 20.80 20.98 20.75 20.88 14.2M
2025-08-20 20.58 20.96 20.45 20.83 14.7M
2025-08-19 20.87 20.88 20.50 20.60 12.2M
2025-08-18 20.87 21.08 20.72 20.87 15.4M
2025-08-15 20.46 20.78 20.33 20.76 12.7M
2025-08-14 20.93 20.99 20.31 20.48 17.7M
2025-08-13 21.11 21.33 20.86 20.90 18.4M
2025-08-12 21.35 21.45 20.95 21.13 13.5M
2025-08-11 21.34 21.65 21.32 21.35 14.5M
2025-08-08 21.42 21.63 21.31 21.34 11.8M
2025-08-07 21.60 21.68 21.37 21.49 13.1M
2025-08-06 21.30 21.86 21.27 21.64 21.3M
2025-08-05 21.28 21.55 21.17 21.33 15.7M
2025-08-04 20.80 21.43 20.80 21.31 18.4M
2025-08-01 21.09 21.13 20.71 20.90 14.8M
2025-07-31 21.23 21.58 21.00 21.09 18.0M
2025-07-30 21.70 22.23 21.24 21.45 25.7M
2025-07-29 21.45 21.87 21.30 21.77 19.3M
2025-07-28 21.15 21.62 21.02 21.55 20.5M
2025-07-25 21.20 21.32 20.90 21.15 16.4M
2025-07-24 20.50 21.14 20.49 21.07 21.2M
2025-07-23 20.86 20.92 20.45 20.50 14.1M
2025-07-22 20.80 21.06 20.64 20.85 13.6M
2025-07-21 20.80 20.96 20.67 20.81 14.1M
2025-07-18 20.51 21.04 20.42 20.84 27.2M
2025-07-17 20.01 20.58 19.96 20.51 19.3M
2025-07-16 20.02 20.14 19.89 19.99 6.7M
2025-07-15 20.17 20.27 19.94 20.02 10.6M
2025-07-14 20.40 20.47 20.19 20.23 9.0M
2025-07-11 19.99 20.57 19.95 20.42 19.4M
2025-07-10 19.81 20.09 19.67 20.06 10.3M
2025-07-09 20.18 20.45 19.86 19.92 15.1M
2025-07-08 20.03 20.16 19.92 20.15 10.8M
2025-07-07 20.22 20.27 19.95 20.01 11.9M
2025-07-04 20.31 20.50 20.00 20.26 14.1M
2025-07-03 20.30 20.52 20.25 20.31 11.5M
2025-07-02 20.63 20.63 20.20 20.33 19.1M
2025-07-01 20.85 20.88 20.54 20.70 27.4M
2025-06-30 19.63 20.98 19.63 20.75 46.8M
2025-06-27 19.26 19.86 19.26 19.53 25.1M
2025-06-26 19.19 19.60 19.13 19.26 24.7M
2025-06-25 18.83 19.42 18.75 19.36 27.2M
2025-06-24 18.71 18.93 18.59 18.82 16.1M
2025-06-23 18.70 18.91 18.62 18.83 7.8M
2025-06-20 18.84 18.88 18.62 18.67 8.3M
2025-06-19 19.12 19.12 18.70 18.88 13.3M
2025-06-18 19.10 19.30 19.08 19.15 10.4M
2025-06-17 19.20 19.29 19.03 19.17 8.5M
2025-06-16 19.41 19.41 19.08 19.19 13.5M
2025-06-13 19.52 19.59 19.26 19.41 18.7M
2025-06-12 19.36 19.39 19.24 19.33 6.5M
2025-06-11 19.35 19.50 19.23 19.41 8.7M
2025-06-10 19.70 19.75 19.12 19.32 15.6M
2025-06-09 19.79 20.10 19.69 19.78 20.3M
2025-06-06 19.86 20.25 19.59 19.62 19.7M
2025-06-05 19.50 20.00 19.21 19.66 23.1M
2025-06-04 19.69 19.79 19.36 19.49 17.9M
2025-06-03 19.80 20.14 19.46 19.65 26.6M
2025-05-30 19.50 20.28 19.45 19.45 45.5M
2025-05-29 18.60 19.45 18.51 19.35 18.9M
2025-05-28 18.71 18.81 18.55 18.60 5.3M
2025-05-27 18.84 18.84 18.53 18.73 7.1M
2025-05-26 18.80 18.95 18.69 18.90 5.9M
2025-05-23 18.98 19.13 18.80 18.84 7.8M
2025-05-22 19.10 19.33 18.97 18.97 9.8M
2025-05-21 19.13 19.35 19.04 19.21 8.5M
2025-05-20 19.38 19.39 19.07 19.21 12.4M
2025-05-19 19.08 19.49 18.91 19.49 15.2M
2025-05-16 19.12 19.41 18.95 18.97 11.2M
2025-05-15 19.29 19.55 19.01 19.13 11.8M
2025-05-14 19.56 19.77 19.24 19.31 15.4M
2025-05-13 19.76 20.06 19.54 19.57 22.9M
2025-05-12 19.11 20.22 18.96 19.81 33.7M
2025-05-09 19.54 19.55 18.99 19.08 19.2M
2025-05-08 18.95 19.65 18.73 19.55 28.6M
2025-05-07 18.40 19.21 18.39 18.98 32.2M
2025-05-06 17.92 18.19 17.92 18.18 8.3M
2025-04-30 17.72 17.97 17.70 17.88 8.4M
2025-04-29 17.80 17.87 17.17 17.75 11.9M
2025-04-28 18.43 18.53 17.99 18.08 11.7M
2025-04-25 18.50 18.64 18.36 18.53 9.0M
2025-04-24 18.72 18.75 18.42 18.53 12.6M
2025-04-23 19.03 19.08 18.68 18.76 18.6M
2025-04-22 19.13 19.44 18.96 19.09 19.9M
2025-04-21 18.41 19.36 18.38 19.23 28.0M
2025-04-18 18.60 18.60 18.25 18.33 13.1M
2025-04-17 17.93 19.02 17.93 18.67 32.5M
2025-04-16 18.77 18.78 17.80 18.04 16.7M
2025-04-15 18.45 18.45 17.95 18.11 11.0M
2025-04-14 18.50 18.58 18.38 18.47 10.5M
2025-04-11 18.37 18.75 18.34 18.46 13.1M
2025-04-10 18.58 18.80 18.31 18.52 18.1M
2025-04-09 17.40 18.84 17.30 18.58 24.0M
2025-04-08 16.79 17.52 16.79 17.51 17.2M
2025-04-07 17.70 17.90 16.62 16.78 23.6M
2025-04-03 18.39 18.61 18.35 18.47 11.4M
2025-04-02 19.14 19.17 18.40 18.55 27.3M
2025-04-01 19.20 19.50 19.12 19.23 13.7M
2025-03-31 19.75 19.75 18.96 19.11 15.9M
2025-03-28 19.83 20.03 19.66 19.88 7.1M
2025-03-27 19.80 20.13 19.41 19.90 8.3M
2025-03-26 19.80 20.08 19.76 19.87 6.8M
2025-03-25 19.75 20.14 19.72 19.87 9.9M
2025-03-24 20.36 20.46 19.54 19.79 15.2M
2025-03-21 20.37 20.76 20.29 20.47 11.9M
2025-03-20 20.35 20.93 20.15 20.49 12.8M
2025-03-19 20.43 20.55 20.24 20.34 8.7M
2025-03-18 20.70 20.81 20.43 20.51 9.2M
2025-03-17 20.85 20.96 20.67 20.67 9.8M
2025-03-14 20.87 20.96 20.47 20.85 14.9M
2025-03-13 20.65 21.05 20.39 20.85 18.3M
2025-03-12 21.00 21.12 20.63 20.67 15.5M
2025-03-11 20.30 20.99 20.22 20.96 19.5M
2025-03-10 20.21 20.89 20.07 20.52 22.8M
2025-03-07 19.50 20.53 19.37 20.05 30.4M
2025-03-06 19.38 19.59 19.24 19.46 13.7M
2025-03-05 19.48 19.62 19.23 19.32 11.6M
2025-03-04 19.09 19.69 18.93 19.48 22.5M
2025-03-03 18.81 19.18 18.75 18.93 9.7M
2025-02-28 19.05 19.34 18.75 18.81 13.6M
2025-02-27 19.37 19.39 18.88 19.11 12.2M
2025-02-26 19.30 19.56 19.18 19.40 9.1M
2025-02-25 19.50 19.55 19.25 19.28 10.8M
2025-02-24 19.80 19.85 19.54 19.65 11.4M
2025-02-21 19.55 19.78 19.41 19.73 14.1M
2025-02-20 19.35 19.75 19.11 19.58 11.8M
2025-02-19 19.33 19.53 19.26 19.43 12.2M
2025-02-18 19.76 19.76 19.21 19.33 10.4M
2025-02-17 19.87 19.94 19.55 19.75 10.9M
2025-02-14 19.93 20.03 19.68 19.84 9.7M
2025-02-13 20.00 20.59 19.94 19.99 19.0M
2025-02-12 20.00 20.07 19.81 20.03 9.4M
2025-02-11 20.22 20.28 19.91 19.98 8.9M
2025-02-10 20.26 20.45 20.14 20.25 9.3M
2025-02-07 19.95 20.32 19.81 20.25 14.1M
2025-02-06 19.49 20.02 19.43 20.01 15.0M
2025-02-05 19.73 19.81 19.48 19.56 7.8M
2025-01-27 19.77 19.85 19.54 19.62 6.9M
2025-01-24 19.77 19.89 19.65 19.72 8.0M
2025-01-23 20.17 20.35 19.72 19.73 9.4M
2025-01-22 19.99 20.07 19.74 20.00 5.1M
2025-01-21 20.22 20.29 19.85 20.00 6.1M
2025-01-20 20.30 20.55 20.15 20.21 7.0M
2025-01-17 19.73 20.50 19.61 20.27 10.1M
2025-01-16 20.06 20.32 19.64 19.81 10.1M
2025-01-15 20.50 20.57 19.95 19.99 8.8M
2025-01-14 19.90 20.58 19.81 20.49 9.6M
2025-01-13 20.02 20.44 19.76 19.93 7.8M
2025-01-10 20.28 20.77 20.15 20.20 10.9M
2025-01-09 19.80 20.62 19.65 20.43 13.3M
2025-01-08 20.02 20.15 19.46 19.86 9.2M
2025-01-07 20.09 20.22 19.92 20.16 6.6M
2025-01-06 20.20 20.41 19.88 20.08 8.1M
2025-01-03 20.88 21.09 20.18 20.22 12.1M
2025-01-02 22.10 22.23 20.67 20.90 18.4M