航发控制( 000738.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-05-17 | 25.58 | 25.94 | 25.35 | 25.82 | 0.74% | 0.36% | 2.56% | 10,372,900 | 266,875,000 | 63% | 25.73 | 0.64% | 25.63 | 0.20% | 25.63 | -0.10% | 25.18 | 1.40% | 1.39% |  |
| 2022-05-16 | 26.03 | 26.20 | 25.16 | 25.63 | 0.00% | 0.25% | 3.23% | 11,143,400 | 284,882,000 | 61% | 25.57 | -0.12% | 25.58 | -0.16% | 25.65 | -0.16% | 24.83 | 1.49% | 1.41% |  |
| 2022-05-13 | 25.79 | 25.80 | 25.42 | 25.63 | 0.20% | 0.14% | 4.77% | 9,465,000 | 242,258,000 | 51% | 25.60 | 0.07% | 25.62 | -0.24% | 25.69 | 0.63% | 24.46 | 1.40% | 1.25% | |
| 2022-05-12 | 25.15 | 25.84 | 25.15 | 25.58 | 0.71% | 0.01% | 6.03% | 14,995,500 | 383,533,000 | 80% | 25.58 | -0.36% | 25.68 | -0.21% | 25.53 | 0.78% | 24.13 | 1.21% | 1.05% | |
| 2022-05-11 | 26.29 | 26.50 | 25.32 | 25.40 | -0.86% | -1.05% | 6.56% | 17,172,000 | 440,794,000 | 94% | 25.67 | -0.35% | 25.74 | 1.00% | 25.34 | 1.74% | 23.84 | 1.22% | 0.92% | |
| 2022-05-10 | 26.00 | 26.16 | 25.40 | 25.62 | -1.46% | -0.54% | 8.80% | 21,664,400 | 558,060,000 | 123% | 25.76 | 0.00% | 25.48 | 1.55% | 24.90 | 2.57% | 23.55 | 1.45% | 0.79% | |
| 2022-05-09 | 24.63 | 26.68 | 24.55 | 26.00 | 4.29% | 0.93% | 12.01% | 23,048,800 | 593,731,000 | 141% | 25.76 | 4.52% | 25.09 | 3.41% | 24.28 | 3.47% | 23.21 | 1.78% | 0.60% | |
| 2022-05-06 | 24.20 | 25.16 | 24.09 | 24.93 | 0.85% | 1.15% | 9.31% | 14,955,000 | 368,593,000 | 96% | 24.65 | -0.33% | 24.27 | 2.22% | 23.47 | 2.50% | 22.81 | 0.90% | 0.39% | |
| 2022-05-05 | 23.55 | 25.45 | 23.49 | 24.72 | 3.87% | -0.04% | 9.37% | 23,802,400 | 588,600,000 | 159% | 24.73 | 5.29% | 23.74 | 4.30% | 22.89 | 2.95% | 22.60 | 1.78% | 0.28% | |
| 2022-04-29 | 23.09 | 23.89 | 22.72 | 23.80 | 3.43% | 1.34% | 7.17% | 21,452,300 | 503,830,000 | 152% | 23.49 | 1.68% | 22.76 | 3.71% | 22.24 | 1.48% | 22.21 | 1.22% | 0.03% | |
| 2022-04-28 | 22.36 | 23.98 | 22.01 | 23.01 | 5.50% | -0.39% | 4.87% | 28,272,100 | 653,071,000 | 215% | 23.10 | 8.16% | 21.95 | 4.05% | 21.91 | 2.01% | 21.94 | 1.60% | -0.20% | |
| 2022-04-27 | 20.40 | 21.81 | 20.30 | 21.81 | 9.98% | 2.13% | 1.00% | 17,897,400 | 382,220,000 | 150% | 21.36 | 5.15% | 21.09 | -1.13% | 21.48 | -0.87% | 21.60 | -0.03% | -0.50% | |
| 2022-04-26 | 21.10 | 21.10 | 19.70 | 19.83 | -5.35% | -2.37% | -8.20% | 13,453,400 | 273,251,000 | 113% | 20.31 | -5.67% | 21.33 | -2.86% | 21.67 | -1.85% | 21.60 | -0.62% | -0.59% | |
| 2022-04-25 | 22.13 | 22.13 | 20.80 | 20.95 | -6.39% | -2.70% | -3.62% | 13,307,800 | 286,530,000 | 119% | 21.53 | -2.72% | 21.96 | -1.29% | 22.08 | -0.35% | 21.74 | -0.12% | -0.67% | |
| 2022-04-22 | 21.72 | 22.62 | 21.48 | 22.38 | 2.80% | 1.12% | 2.84% | 13,965,800 | 309,095,000 | 132% | 22.13 | -0.75% | 22.25 | -0.19% | 22.16 | 0.76% | 21.76 | -0.10% | -0.76% | |
| 2022-04-21 | 22.05 | 22.85 | 21.68 | 21.77 | -2.20% | -2.37% | -0.06% | 10,125,700 | 225,793,000 | 102% | 22.30 | -0.24% | 22.29 | 0.78% | 21.99 | 1.08% | 21.78 | -0.38% | -0.83% | |
| 2022-04-20 | 22.21 | 22.63 | 22.09 | 22.26 | 0.09% | -0.41% | 1.80% | 10,798,600 | 241,367,000 | 109% | 22.35 | 0.59% | 22.12 | 1.67% | 21.76 | 1.11% | 21.87 | -0.34% | -0.79% | |
| 2022-04-19 | 21.81 | 22.52 | 21.81 | 22.24 | 1.18% | 0.09% | 1.36% | 9,982,600 | 221,809,000 | 99% | 22.22 | 2.11% | 21.76 | 1.86% | 21.52 | 0.77% | 21.94 | -0.22% | -0.79% | |
| 2022-04-18 | 21.31 | 22.10 | 21.15 | 21.98 | 2.71% | 1.01% | -0.05% | 9,804,900 | 213,351,000 | 99% | 21.76 | 2.17% | 21.36 | 0.73% | 21.35 | 0.01% | 21.99 | -0.71% | -0.78% | |
| 2022-04-15 | 20.87 | 21.89 | 20.72 | 21.40 | 1.86% | 0.48% | -3.37% | 10,228,400 | 217,841,000 | 101% | 21.30 | 1.74% | 21.20 | -0.20% | 21.35 | -1.05% | 22.15 | -1.04% | -0.76% | |
| 2022-04-14 | 20.98 | 21.06 | 20.69 | 21.01 | 0.62% | 0.36% | -6.12% | 7,835,300 | 164,028,000 | 78% | 20.93 | -1.71% | 21.25 | -1.01% | 21.58 | -1.79% | 22.38 | -1.48% | -0.65% | |
| 2022-04-13 | 21.45 | 21.66 | 20.80 | 20.88 | -3.15% | -1.96% | -8.08% | 11,999,000 | 255,553,000 | 113% | 21.30 | -0.45% | 21.46 | -1.78% | 21.97 | -1.71% | 22.72 | -0.94% | -0.53% | |
| 2022-04-12 | 21.68 | 21.78 | 21.07 | 21.56 | -0.55% | 0.78% | -5.97% | 12,002,100 | 256,769,000 | 115% | 21.39 | -1.56% | 21.85 | -2.88% | 22.35 | -1.60% | 22.93 | -1.42% | -0.55% | |
| 2022-04-11 | 22.60 | 22.60 | 21.31 | 21.68 | -4.37% | -0.25% | -6.80% | 10,300,400 | 223,870,000 | 101% | 21.73 | -4.04% | 22.50 | -2.04% | 22.72 | -1.62% | 23.26 | -0.98% | -0.39% | |
| 2022-04-08 | 23.01 | 23.15 | 22.30 | 22.67 | -1.52% | 0.09% | -3.50% | 8,363,600 | 189,432,000 | 87% | 22.65 | -2.32% | 22.97 | -0.64% | 23.09 | -1.00% | 23.49 | -0.75% | -0.27% | |
| 2022-04-07 | 22.90 | 23.66 | 22.82 | 23.02 | 0.22% | -0.72% | -2.74% | 9,655,200 | 223,880,000 | 92% | 23.19 | 0.74% | 23.12 | -0.35% | 23.32 | -0.96% | 23.67 | -0.07% | -0.10% | |
| 2022-04-06 | 23.49 | 23.63 | 22.60 | 22.97 | -0.65% | -0.20% | -3.02% | 11,158,000 | 256,825,000 | 105% | 23.02 | -0.70% | 23.20 | -1.46% | 23.55 | -0.12% | 23.69 | -0.31% | -0.11% |  |
| 2022-04-01 | 23.05 | 23.41 | 22.98 | 23.12 | -0.39% | -0.26% | -2.69% | 6,055,700 | 140,373,000 | 58% | 23.18 | -1.06% | 23.54 | -1.21% | 23.58 | -0.77% | 23.76 | -0.14% | -0.11% | |
| 2022-03-31 | 24.01 | 24.02 | 23.16 | 23.21 | -3.29% | -0.93% | -2.44% | 8,956,300 | 209,828,000 | 84% | 23.43 | -2.31% | 23.83 | 0.53% | 23.76 | -0.41% | 23.79 | -0.45% | -0.13% | |
| 2022-03-30 | 23.83 | 24.19 | 23.62 | 24.00 | 0.00% | 0.08% | 0.42% | 7,096,200 | 170,173,000 | 66% | 23.98 | -0.12% | 23.70 | -0.44% | 23.86 | -0.25% | 23.90 | 0.06% | -0.10% | | |
|
