航发控制(000738)股票信息
| 股票代码 | 000738 |
| 股票名称 | 航发控制 |
| 最新价/元 | 21.95 |
| 涨跌额/元 | 1.51 |
| 涨跌幅/% | 7.39 |
| 买入/元 | 21.95 |
| 卖出/元 | 21.96 |
| 昨收/元 | 20.44 |
| 今开/元 | 20.92 |
| 最高/元 | 22.09 |
| 最低/元 | 20.92 |
| 成交量/手 | 273676.26 |
| 成交额/万 | 59142.13 |
| 股净值/元 | 39.91 |
| 市净率 | 2.39 |
| 总市值/万 | 2886828.88 |
| 流通值/万 | 2886828.88 |
| 换手率/% | 2.08 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
航发控制(000738)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 20.92 | 21.95 | 1.51 | 7.39 | 273676.26 | 59142.13 | 2.08 |
| 2024-09-27 | 20.02 | 20.44 | 0.61 | 3.08 | 132791.01 | 26925.62 | 1.01 |
| 2024-09-26 | 18.93 | 19.83 | 0.86 | 4.53 | 91185.00 | 17701.17 | 0.69 |
| 2024-09-25 | 18.97 | 18.97 | 0.21 | 1.12 | 77818.55 | 14869.38 | 0.59 |
| 2024-09-24 | 18.09 | 18.76 | 0.84 | 4.69 | 78344.00 | 14453.17 | 0.60 |
| 2024-09-23 | 17.87 | 17.92 | 0.04 | 0.22 | 42687.18 | 7698.14 | 0.32 |
| 2024-09-20 | 18.20 | 17.88 | -0.37 | -2.03 | 60471.26 | 10801.54 | 0.46 |
| 2024-09-19 | 18.33 | 18.25 | 0.07 | 0.39 | 57693.56 | 10466.19 | 0.44 |
| 2024-09-18 | 18.23 | 18.18 | -0.09 | -0.49 | 44622.76 | 8073.49 | 0.34 |
| 2024-09-13 | 18.43 | 18.27 | -0.16 | -0.87 | 31751.00 | 5833.00 | 0.24 |
| 2024-09-12 | 18.81 | 18.43 | -0.38 | -2.02 | 52604.12 | 9810.03 | 0.40 |
| 2024-09-11 | 19.03 | 18.81 | -0.04 | -0.21 | 41106.13 | 7732.49 | 0.31 |
| 2024-09-10 | 18.76 | 18.85 | 0.08 | 0.43 | 60829.12 | 11376.03 | 0.46 |
| 2024-09-09 | 18.53 | 18.77 | 0.24 | 1.30 | 56916.38 | 10661.06 | 0.43 |
| 2024-09-06 | 18.91 | 18.53 | -0.38 | -2.01 | 46620.00 | 8728.67 | 0.35 |
| 2024-09-05 | 18.68 | 18.91 | 0.30 | 1.61 | 40312.30 | 7609.25 | 0.31 |
| 2024-09-04 | 18.65 | 18.61 | -0.14 | -0.75 | 36044.00 | 6727.69 | 0.27 |
| 2024-09-03 | 18.35 | 18.75 | 0.29 | 1.57 | 53222.38 | 9968.15 | 0.40 |
| 2024-09-02 | 18.96 | 18.46 | -0.68 | -3.55 | 84781.90 | 15818.38 | 0.64 |
| 2024-08-30 | 18.60 | 19.14 | 0.54 | 2.90 | 142326.73 | 26984.17 | 1.08 |
| 2024-08-29 | 18.56 | 18.60 | -0.03 | -0.16 | 57864.20 | 10865.70 | 0.44 |
| 2024-08-28 | 18.55 | 18.63 | 0.02 | 0.11 | 44051.20 | 8238.74 | 0.33 |
| 2024-08-27 | 18.89 | 18.61 | -0.28 | -1.48 | 43151.47 | 8068.93 | 0.33 |
| 2024-08-26 | 19.00 | 18.89 | -0.19 | -1.00 | 45216.31 | 8543.82 | 0.34 |
| 2024-08-23 | 19.13 | 19.08 | -0.10 | -0.52 | 41916.50 | 7998.09 | 0.32 |
| 2024-08-22 | 19.16 | 19.18 | 0.03 | 0.16 | 45656.63 | 8732.79 | 0.35 |
| 2024-08-21 | 19.25 | 19.15 | -0.18 | -0.93 | 40877.28 | 7857.25 | 0.31 |
| 2024-08-20 | 19.69 | 19.33 | -0.36 | -1.83 | 64246.74 | 12438.05 | 0.49 |
| 2024-08-19 | 19.75 | 19.69 | -0.18 | -0.91 | 58821.35 | 11659.07 | 0.45 |
| 2024-08-16 | 20.27 | 19.87 | -0.29 | -1.44 | 60274.00 | 12039.51 | 0.46 |
| 2024-08-15 | 20.08 | 20.16 | 0.05 | 0.25 | 56852.82 | 11504.66 | 0.43 |
| 2024-08-14 | 20.40 | 20.11 | -0.31 | -1.52 | 47029.55 | 9505.69 | 0.36 |
| 2024-08-13 | 20.39 | 20.42 | 0.05 | 0.25 | 64383.58 | 13095.14 | 0.49 |
| 2024-08-12 | 20.50 | 20.37 | -0.20 | -0.97 | 70514.40 | 14378.53 | 0.54 |
| 2024-08-09 | 20.81 | 20.57 | -0.35 | -1.67 | 89722.37 | 18543.18 | 0.68 |
| 2024-08-08 | 21.24 | 20.92 | -0.48 | -2.24 | 96528.18 | 20192.10 | 0.73 |
| 2024-08-07 | 21.30 | 21.40 | 0.07 | 0.33 | 76857.05 | 16478.87 | 0.58 |
| 2024-08-06 | 21.16 | 21.33 | 0.29 | 1.38 | 94169.05 | 20046.12 | 0.72 |
| 2024-08-05 | 21.35 | 21.04 | -0.41 | -1.91 | 107303.17 | 22939.75 | 0.82 |
| 2024-08-02 | 21.30 | 21.45 | -0.17 | -0.79 | 102161.37 | 22141.26 | 0.78 |
| 2024-08-01 | 21.70 | 21.62 | -0.21 | -0.96 | 133078.00 | 28970.19 | 1.01 |
| 2024-07-31 | 21.30 | 21.83 | 0.35 | 1.63 | 189236.35 | 40712.75 | 1.44 |
| 2024-07-30 | 21.75 | 21.48 | -0.29 | -1.33 | 141679.78 | 30435.43 | 1.08 |
| 2024-07-29 | 22.21 | 21.77 | -0.21 | -0.96 | 210413.42 | 45732.95 | 1.60 |
| 2024-07-26 | 20.57 | 21.98 | 1.35 | 6.54 | 202508.62 | 43585.73 | 1.54 |
| 2024-07-25 | 20.70 | 20.63 | -0.16 | -0.77 | 62940.05 | 12968.29 | 0.48 |
| 2024-07-24 | 20.35 | 20.79 | 0.33 | 1.61 | 118791.80 | 24691.04 | 0.90 |
| 2024-07-23 | 20.81 | 20.46 | -0.42 | -2.01 | 85208.14 | 17617.67 | 0.65 |
| 2024-07-22 | 20.65 | 20.88 | 0.24 | 1.16 | 104324.71 | 21794.73 | 0.79 |
| 2024-07-19 | 19.89 | 20.64 | 0.70 | 3.51 | 119849.71 | 24510.45 | 0.91 |
| 2024-07-18 | 19.33 | 19.94 | 0.49 | 2.52 | 87744.78 | 17308.75 | 0.67 |
| 2024-07-17 | 19.63 | 19.45 | -0.19 | -0.97 | 40925.94 | 7973.67 | 0.31 |
| 2024-07-16 | 19.25 | 19.64 | 0.28 | 1.45 | 53505.15 | 10447.83 | 0.41 |
| 2024-07-15 | 19.62 | 19.36 | -0.26 | -1.33 | 56184.40 | 10949.17 | 0.43 |
| 2024-07-12 | 19.76 | 19.62 | -0.13 | -0.66 | 59228.66 | 11614.55 | 0.45 |
| 2024-07-11 | 19.66 | 19.75 | 0.26 | 1.33 | 69419.31 | 13674.74 | 0.53 |
| 2024-07-10 | 19.41 | 19.49 | 0.07 | 0.36 | 46056.76 | 8973.55 | 0.35 |
| 2024-07-09 | 19.33 | 19.42 | 0.00 | 0.00 | 66550.81 | 12883.59 | 0.51 |
| 2024-07-08 | 19.47 | 19.42 | -0.22 | -1.12 | 46315.48 | 9009.71 | 0.35 |
| 2024-07-05 | 19.33 | 19.64 | 0.27 | 1.39 | 55235.00 | 10708.36 | 0.42 |
| 2024-07-04 | 19.45 | 19.37 | -0.06 | -0.31 | 53497.28 | 10469.34 | 0.41 |
| 2024-07-03 | 19.70 | 19.43 | -0.39 | -1.97 | 40569.01 | 7927.75 | 0.31 |
| 2024-07-02 | 20.00 | 19.82 | -0.15 | -0.75 | 48093.00 | 9574.05 | 0.37 |
| 2024-07-01 | 20.02 | 19.97 | -0.10 | -0.50 | 59589.05 | 11874.00 | 0.45 |
| 2024-06-28 | 19.36 | 20.07 | 0.81 | 4.21 | 93706.40 | 18724.11 | 0.71 |
| 2024-06-27 | 19.88 | 19.43 | -0.50 | -2.51 | 53964.90 | 10570.01 | 0.41 |
| 2024-06-26 | 19.58 | 19.93 | 0.24 | 1.22 | 61441.76 | 12085.48 | 0.47 |
| 2024-06-25 | 19.83 | 19.69 | -0.08 | -0.41 | 65475.14 | 12868.20 | 0.50 |
| 2024-06-24 | 20.17 | 19.77 | -0.31 | -1.54 | 73442.41 | 14657.51 | 0.56 |
| 2024-06-21 | 20.07 | 20.08 | -0.07 | -0.35 | 67577.44 | 13685.19 | 0.51 |
| 2024-06-20 | 20.66 | 20.15 | -0.60 | -2.89 | 69855.42 | 14225.24 | 0.53 |
| 2024-06-19 | 21.08 | 20.75 | -0.35 | -1.66 | 67609.45 | 14084.72 | 0.51 |
| 2024-06-18 | 20.68 | 21.10 | 0.29 | 1.39 | 101209.60 | 21284.30 | 0.77 |
| 2024-06-17 | 20.40 | 20.81 | 0.30 | 1.46 | 112232.37 | 23311.73 | 0.85 |
| 2024-06-14 | 20.59 | 20.51 | -0.20 | -0.97 | 151983.82 | 31282.64 | 1.16 |
| 2024-06-13 | 20.76 | 20.71 | -0.05 | -0.24 | 84850.81 | 17544.55 | 0.65 |
| 2024-06-12 | 20.47 | 20.76 | 0.22 | 1.07 | 103158.68 | 21491.80 | 0.78 |
| 2024-06-11 | 20.41 | 20.54 | 0.04 | 0.20 | 92725.00 | 19011.61 | 0.71 |
| 2024-06-07 | 20.78 | 20.50 | -0.24 | -1.16 | 88878.00 | 18328.94 | 0.68 |
| 2024-06-06 | 21.11 | 20.74 | -0.37 | -1.75 | 109976.00 | 22944.91 | 0.84 |
| 2024-06-05 | 20.87 | 21.11 | 0.24 | 1.15 | 151385.20 | 32085.23 | 1.15 |
| 2024-06-04 | 20.51 | 20.87 | 0.37 | 1.81 | 119947.00 | 24825.15 | 0.91 |
| 2024-06-03 | 20.58 | 20.50 | 0.00 | 0.00 | 110183.88 | 22661.25 | 0.84 |
| 2024-05-31 | 20.30 | 20.50 | 0.39 | 1.94 | 114994.23 | 23648.15 | 0.87 |
| 2024-05-30 | 19.53 | 20.11 | 0.44 | 2.24 | 98200.59 | 19789.70 | 0.75 |
| 2024-05-29 | 19.93 | 19.67 | -0.25 | -1.26 | 45749.93 | 9032.42 | 0.35 |
| 2024-05-28 | 19.73 | 19.92 | 0.12 | 0.61 | 67351.00 | 13385.42 | 0.51 |
| 2024-05-27 | 19.61 | 19.80 | 0.08 | 0.41 | 72987.47 | 14345.65 | 0.55 |
| 2024-05-24 | 20.02 | 19.72 | -0.44 | -2.18 | 79551.01 | 15790.82 | 0.60 |
| 2024-05-23 | 20.45 | 20.16 | -0.25 | -1.23 | 66824.05 | 13560.99 | 0.51 |
| 2024-05-22 | 20.50 | 20.41 | -0.15 | -0.73 | 73034.00 | 14885.64 | 0.56 |
| 2024-05-21 | 20.72 | 20.56 | -0.34 | -1.63 | 78085.11 | 16080.44 | 0.59 |
| 2024-05-20 | 20.70 | 20.90 | 0.24 | 1.16 | 121445.98 | 25354.09 | 0.92 |
| 2024-05-17 | 20.08 | 20.66 | 0.55 | 2.74 | 96096.18 | 19656.30 | 0.73 |
| 2024-05-16 | 20.15 | 20.11 | -0.04 | -0.20 | 105920.52 | 21314.23 | 0.81 |
| 2024-05-15 | 20.41 | 20.15 | -0.35 | -1.71 | 83545.81 | 16977.49 | 0.64 |
| 2024-05-14 | 20.67 | 20.50 | -0.27 | -1.30 | 85422.21 | 17549.60 | 0.65 |
| 2024-05-13 | 20.55 | 20.77 | -0.03 | -0.14 | 116762.56 | 24209.44 | 0.89 |
| 2024-05-10 | 20.95 | 20.80 | -0.17 | -0.81 | 163125.82 | 34227.80 | 1.24 |
| 2024-05-09 | 20.23 | 20.97 | 0.66 | 3.25 | 192057.76 | 39887.71 | 1.46 |
日K线
周K线
月K线
