航发控制（000738）历史行情

以下为航发控制近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	18.650	18.750	18.970	18.650	0.080	0.428%	770.83万	1.45亿	0.586%
2026-10-01	18.650	18.750	18.970	18.650	0.080	0.428%	770.83万	1.45亿	0.586%
2026-09-30	18.650	18.750	18.970	18.650	0.080	0.428%	7.71万	0.00亿	0.000%
2026-09-29	18.750	18.670	18.890	18.340	-0.150	-0.797%	8.14万	0.00亿	0.000%
2026-09-28	18.900	18.820	19.250	18.730	0.010	0.053%	10.92万	0.00亿	0.000%
2026-09-27	19.160	18.810	19.170	18.700	-0.380	-1.980%	882.62万	1.67亿	0.671%
2026-09-24	19.160	18.810	19.170	18.700	-0.380	-1.980%	8.83万	0.00亿	0.000%
2026-09-23	19.160	19.190	19.450	18.870	-0.010	-0.052%	8.70万	0.00亿	0.000%
2026-09-22	19.630	19.200	19.780	19.190	-0.430	-2.191%	12.03万	0.00亿	0.000%
2026-09-21	19.140	19.630	20.110	19.110	0.470	2.453%	16.50万	0.00亿	0.000%
2026-09-18	19.300	19.160	19.400	19.080	0.020	0.104%	10.46万	0.00亿	0.000%
2026-09-17	19.260	19.140	19.550	19.090	-0.220	-1.136%	10.32万	0.00亿	0.000%
2026-09-16	19.360	19.360	19.550	19.200	-0.060	-0.309%	10.89万	0.00亿	0.000%
2026-09-15	19.790	19.420	19.890	19.350	-0.380	-1.919%	11.88万	0.00亿	0.000%
2026-09-14	20.160	19.800	20.360	19.600	-0.450	-2.222%	16.59万	0.00亿	0.000%
2026-09-11	20.180	20.250	20.390	19.860	-0.090	-0.442%	16.84万	0.00亿	0.000%
2026-09-10	19.940	20.340	20.500	19.860	0.200	0.993%	19.83万	0.00亿	0.000%
2026-09-09	19.750	20.140	20.540	19.750	0.190	0.952%	23.86万	0.00亿	0.000%
2026-09-08	19.250	19.950	20.090	19.220	0.670	3.475%	21.97万	0.00亿	0.000%
2026-09-07	19.440	19.280	19.580	19.040	-0.300	-1.532%	15.76万	0.00亿	0.000%
2026-09-04	19.210	19.580	19.870	19.210	0.370	1.926%	21.61万	0.00亿	0.000%
2026-09-03	18.990	19.210	19.400	18.900	0.210	1.105%	17.94万	0.00亿	0.000%
2026-09-02	18.860	19.000	19.150	18.750	0.100	0.529%	16.22万	0.00亿	0.000%
2026-09-01	18.880	18.900	19.140	18.790	-0.050	-0.264%	10.44万	0.00亿	0.000%
2026-08-31	18.600	18.950	19.030	18.560	0.270	1.445%	14.50万	0.00亿	0.000%
2026-08-28	18.900	18.680	19.090	18.610	-0.040	-0.214%	16.94万	0.00亿	0.000%
2026-08-27	17.900	18.720	18.820	17.750	0.780	4.348%	19.14万	0.00亿	0.000%
2026-08-26	17.750	17.940	18.080	17.710	0.170	0.957%	8.70万	0.00亿	0.000%
2026-08-25	17.740	17.770	17.920	17.530	-0.050	-0.281%	7.24万	0.00亿	0.000%
2026-08-24	17.800	17.820	18.250	17.610	-0.040	-0.224%	11.53万	0.00亿	0.000%
2026-08-21	17.540	17.860	17.920	17.350	0.180	1.018%	10.21万	0.00亿	0.000%
2026-08-20	17.830	17.680	17.970	17.610	-0.110	-0.618%	10.33万	0.00亿	0.000%
2026-08-19	18.500	17.790	18.540	17.750	-0.600	-3.263%	14.83万	0.00亿	0.000%
2026-08-18	18.690	18.390	18.750	18.300	-0.320	-1.710%	10.23万	0.00亿	0.000%
2026-08-17	18.510	18.710	18.750	18.400	0.230	1.245%	9.61万	0.00亿	0.000%
2026-08-14	18.280	18.480	18.780	18.280	0.190	1.039%	11.71万	0.00亿	0.000%
2026-08-13	18.620	18.290	18.940	18.260	-0.320	-1.720%	10.85万	0.00亿	0.000%
2026-08-12	18.400	18.610	18.690	18.370	0.130	0.703%	7.78万	0.00亿	0.000%
2026-08-11	18.500	18.480	18.670	18.300	-0.260	-1.387%	10.87万	0.00亿	0.000%
2026-08-10	18.480	18.740	18.800	18.400	0.310	1.682%	17.78万	0.00亿	0.000%
2026-08-07	18.300	18.430	18.510	18.100	0.080	0.436%	10.38万	0.00亿	0.000%
2026-08-06	18.370	18.350	18.450	17.990	-0.020	-0.109%	13.13万	0.00亿	0.000%
2026-08-05	18.360	18.370	18.480	18.260	0.010	0.054%	10.89万	0.00亿	0.000%
2026-08-04	18.590	18.360	18.650	18.290	-0.260	-1.396%	12.50万	0.00亿	0.000%
2026-08-03	18.040	18.620	18.620	18.000	0.500	2.759%	17.01万	0.00亿	0.000%
2026-07-31	18.390	18.120	18.540	18.070	-0.240	-1.307%	15.34万	0.00亿	0.000%
2026-07-30	18.390	18.360	18.580	18.230	-0.070	-0.380%	11.50万	0.00亿	0.000%
2026-07-29	18.090	18.430	18.560	18.040	0.340	1.879%	13.92万	0.00亿	0.000%
2026-07-28	18.030	18.090	18.220	17.880	-0.110	-0.604%	10.35万	0.00亿	0.000%
2026-07-27	17.600	18.200	18.250	17.590	0.510	2.883%	13.07万	0.00亿	0.000%
2026-07-24	18.050	17.690	18.330	17.690	-0.390	-2.157%	13.39万	0.00亿	0.000%
2026-07-23	17.360	18.080	18.150	17.350	0.720	4.147%	18.01万	0.00亿	0.000%
2026-07-22	17.050	17.360	17.430	16.980	0.200	1.166%	14.82万	0.00亿	0.000%
2026-07-21	16.900	17.160	17.380	16.900	0.190	1.120%	16.60万	0.00亿	0.000%
2026-07-20	16.750	16.970	17.100	16.580	0.430	2.600%	14.54万	0.00亿	0.000%
2026-07-17	16.800	16.540	17.030	16.500	-0.360	-2.130%	12.02万	0.00亿	0.000%
2026-07-16	16.780	16.900	17.080	16.700	-0.020	-0.118%	9.39万	0.00亿	0.000%
2026-07-15	16.760	16.920	17.200	16.710	0.190	1.136%	11.61万	0.00亿	0.000%
2026-07-14	16.760	16.730	16.850	16.370	-0.090	-0.535%	12.88万	0.00亿	0.000%
2026-07-13	17.780	16.820	17.800	16.700	-1.140	-6.347%	26.06万	0.00亿	0.000%
2026-07-10	17.330	17.960	18.620	17.100	0.510	2.923%	30.04万	0.00亿	0.000%
2026-07-09	17.270	17.450	17.490	16.810	0.180	1.042%	15.08万	0.00亿	0.000%
2026-07-08	17.760	17.270	17.850	17.250	-0.490	-2.759%	13.37万	0.00亿	0.000%
2026-07-07	18.190	17.760	18.470	17.690	-0.540	-2.951%	13.83万	0.00亿	0.000%
2026-07-06	18.800	18.300	18.930	18.190	-0.450	-2.400%	17.22万	0.00亿	0.000%
2026-07-03	18.010	18.750	18.950	17.970	0.930	5.219%	25.04万	0.00亿	0.000%
2026-07-02	18.320	17.820	18.490	17.810	-0.600	-3.257%	17.26万	0.00亿	0.000%
2026-07-01	18.280	18.420	18.600	18.100	0.130	0.711%	17.23万	0.00亿	0.000%
2026-06-30	17.510	18.290	18.450	17.460	0.770	4.395%	22.18万	0.00亿	0.000%
2026-06-29	17.620	17.520	17.790	17.100	-0.100	-0.568%	14.63万	0.00亿	0.000%
2026-06-26	17.950	17.620	18.030	17.340	-0.263	-1.471%	18.62万	0.00亿	0.000%
2026-06-25	18.123	17.883	18.453	17.753	-0.330	-1.812%	15.81万	0.00亿	0.000%
2026-06-24	18.303	18.213	18.373	17.953	-0.210	-1.140%	14.59万	0.00亿	0.000%
2026-06-23	18.923	18.423	19.063	18.403	-0.740	-3.862%	18.80万	0.00亿	0.000%
2026-06-22	18.713	19.163	19.173	18.473	0.450	2.405%	23.96万	0.00亿	0.000%
2026-06-18	18.733	18.713	19.163	18.463	-0.120	-0.637%	17.55万	0.00亿	0.000%
2026-06-17	18.843	18.833	18.993	18.683	-0.120	-0.633%	13.74万	0.00亿	0.000%
2026-06-16	18.923	18.953	19.043	18.703	0.040	0.211%	18.90万	0.00亿	0.000%
2026-06-15	18.923	18.913	19.113	18.563	-0.500	-2.576%	27.62万	0.00亿	0.000%
2026-06-12	18.373	19.413	19.873	18.363	1.310	7.236%	45.04万	0.00亿	0.000%
2026-06-11	17.893	18.103	18.213	17.683	0.130	0.723%	13.71万	0.00亿	0.000%
2026-06-10	18.143	17.973	18.623	17.853	-0.350	-1.910%	13.62万	0.00亿	0.000%
2026-06-09	18.493	18.323	18.543	18.103	-0.090	-0.489%	11.12万	0.00亿	0.000%
2026-06-08	18.623	18.413	19.083	18.173	-0.320	-1.708%	21.93万	0.00亿	0.000%
2026-06-05	18.703	18.733	19.013	18.503	0.000	0.000%	17.19万	0.00亿	0.000%
2026-06-04	18.473	18.733	18.733	18.173	0.120	0.645%	15.59万	0.00亿	0.000%
2026-06-03	18.683	18.613	18.913	18.473	-0.060	-0.321%	13.65万	0.00亿	0.000%
2026-06-02	19.083	18.673	19.203	18.473	-0.420	-2.200%	14.17万	0.00亿	0.000%
2026-06-01	19.083	19.093	19.363	19.043	0.030	0.157%	12.50万	0.00亿	0.000%
2026-05-29	20.083	19.063	20.153	18.943	-0.950	-4.747%	24.71万	0.00亿	0.000%
2026-05-28	19.803	20.013	20.393	19.673	0.200	1.009%	16.88万	0.00亿	0.000%
2026-05-27	20.483	19.813	20.683	19.723	-0.740	-3.600%	20.25万	0.00亿	0.000%
2026-05-26	20.833	20.553	20.963	20.143	-0.490	-2.329%	19.11万	0.00亿	0.000%
2026-05-25	20.953	21.043	21.503	20.723	0.210	1.008%	19.01万	0.00亿	0.000%
2026-05-22	21.223	20.833	21.303	20.473	-0.180	-0.857%	21.77万	0.00亿	0.000%
2026-05-21	21.583	21.013	22.083	21.003	-0.570	-2.641%	25.35万	0.00亿	0.000%
2026-05-20	21.223	21.583	21.793	21.203	0.220	1.030%	20.81万	0.00亿	0.000%
2026-05-19	21.123	21.363	21.403	20.823	0.240	1.136%	16.52万	0.00亿	0.000%
2026-05-18	21.313	21.123	21.653	20.893	-0.270	-1.262%	22.05万	0.00亿	0.000%
2026-05-15	21.893	21.393	22.373	21.153	-0.430	-1.970%	29.57万	0.00亿	0.000%
2026-05-14	22.823	21.823	22.883	21.813	-1.090	-4.757%	29.54万	0.00亿	0.000%
2026-05-13	22.333	22.913	23.383	22.003	0.530	2.368%	43.41万	0.00亿	0.000%
2026-05-12	22.913	22.383	22.913	22.073	-0.540	-2.356%	33.11万	0.00亿	0.000%
2026-05-11	22.953	22.923	23.243	22.643	-0.030	-0.131%	42.27万	0.00亿	0.000%
2026-05-08	21.653	22.953	23.023	21.483	1.260	5.808%	54.43万	0.00亿	0.000%
2026-05-07	21.443	21.693	21.793	21.303	0.370	1.735%	24.18万	0.00亿	0.000%
2026-05-06	20.823	21.323	21.553	20.823	0.670	3.244%	26.51万	0.00亿	0.000%
2026-04-30	20.223	20.653	20.833	20.083	0.430	2.126%	19.10万	0.00亿	0.000%
2026-04-29	19.923	20.223	20.293	19.883	0.230	1.150%	13.89万	0.00亿	0.000%
2026-04-28	20.683	19.993	20.723	19.883	-0.780	-3.755%	23.40万	0.00亿	0.000%
2026-04-27	20.733	20.773	20.883	20.473	-0.110	-0.527%	15.57万	0.00亿	0.000%
2026-04-24	21.223	20.883	21.413	20.833	-0.490	-2.293%	21.16万	0.00亿	0.000%
2026-04-23	21.253	21.373	22.073	21.103	0.050	0.234%	35.33万	0.00亿	0.000%
2026-04-22	21.333	21.323	21.343	21.013	-0.200	-0.929%	20.40万	0.00亿	0.000%
2026-04-21	21.903	21.523	22.053	21.343	-0.370	-1.690%	26.41万	0.00亿	0.000%
2026-04-20	21.603	21.893	22.043	21.253	0.320	1.483%	36.44万	0.00亿	0.000%
2026-04-17	21.653	21.573	21.673	21.323	-0.100	-0.461%	17.92万	0.00亿	0.000%
2026-04-16	21.663	21.673	21.763	21.343	-0.080	-0.368%	25.54万	0.00亿	0.000%
2026-04-15	21.393	21.753	22.023	21.323	0.480	2.256%	42.27万	0.00亿	0.000%
2026-04-14	21.273	21.273	21.503	21.003	0.220	1.045%	20.79万	0.00亿	0.000%
2026-04-13	20.923	21.053	21.323	20.843	-0.020	-0.095%	18.52万	0.00亿	0.000%
2026-04-10	21.103	21.073	21.403	21.063	0.110	0.525%	21.18万	0.00亿	0.000%
2026-04-09	21.183	20.963	21.253	20.903	-0.450	-2.102%	17.68万	0.00亿	0.000%
2026-04-08	20.913	21.413	21.473	20.873	1.020	5.002%	24.84万	0.00亿	0.000%
2026-04-07	20.823	20.393	21.033	20.243	0.000	0.000%	16.37万	0.00亿	0.000%
2026-04-03	21.433	20.643	21.513	20.623	0.000	0.000%	16.31万	0.00亿	0.000%
2026-04-02	21.423	21.313	21.953	21.123	0.000	0.000%	19.51万	0.00亿	0.000%
2026-04-01	22.023	21.513	22.083	21.323	0.000	0.000%	18.00万	0.00亿	0.000%