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 | 20.84 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 1.61 |
| 买入/元 | 20.84 |
| 卖出/元 | 20.85 |
| 昨收/元 | 20.51 |
| 今开/元 | 20.51 |
| 最高/元 | 21.04 |
| 最低/元 | 20.42 |
| 成交量/手 | 272336.30 |
| 成交额/万 | 56524.87 |
| 股净值/元 | 36.56 |
| 市净率 | 2.19 |
| 总市值/万 | 2740843.46 |
| 流通值/万 | 2740777.97 |
| 换手率/% | 2.07 |
| 入市日期 | 1997-06-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 20.51 | 20.84 | 0.33 | 1.61 | 272336.30 | 56524.87 | 2.07 |
| 2025-07-17 | 20.01 | 20.51 | 0.52 | 2.60 | 193336.65 | 39316.43 | 1.47 |
| 2025-07-16 | 20.02 | 19.99 | -0.03 | -0.15 | 67487.01 | 13499.83 | 0.51 |
| 2025-07-15 | 20.17 | 20.02 | -0.21 | -1.04 | 105596.16 | 21174.77 | 0.80 |
| 2025-07-14 | 20.40 | 20.23 | -0.19 | -0.93 | 90492.68 | 18377.73 | 0.69 |
| 2025-07-11 | 19.99 | 20.42 | 0.36 | 1.80 | 193761.10 | 39381.01 | 1.47 |
| 2025-07-10 | 19.81 | 20.06 | 0.14 | 0.70 | 103157.00 | 20525.20 | 0.78 |
| 2025-07-09 | 20.18 | 19.92 | -0.23 | -1.14 | 150911.00 | 30407.22 | 1.15 |
| 2025-07-08 | 20.03 | 20.15 | 0.14 | 0.70 | 107629.00 | 21587.75 | 0.82 |
| 2025-07-07 | 20.22 | 20.01 | -0.25 | -1.23 | 118899.10 | 23905.46 | 0.90 |
| 2025-07-04 | 20.31 | 20.26 | -0.05 | -0.25 | 140771.10 | 28549.05 | 1.07 |
| 2025-07-03 | 20.30 | 20.31 | -0.02 | -0.10 | 114972.01 | 23371.47 | 0.87 |
| 2025-07-02 | 20.63 | 20.33 | -0.37 | -1.79 | 191453.00 | 39016.40 | 1.46 |
| 2025-07-01 | 20.85 | 20.70 | -0.05 | -0.24 | 274269.46 | 56733.97 | 2.09 |
| 2025-06-30 | 19.63 | 20.75 | 1.22 | 6.25 | 467602.17 | 95852.50 | 3.56 |
| 2025-06-27 | 19.26 | 19.53 | 0.27 | 1.40 | 250726.97 | 49147.37 | 1.91 |
| 2025-06-26 | 19.19 | 19.26 | 0.07 | 0.37 | 246732.78 | 47857.05 | 1.88 |
| 2025-06-25 | 18.83 | 19.36 | 0.54 | 2.87 | 271716.76 | 52179.27 | 2.07 |
| 2025-06-24 | 18.71 | 18.82 | -0.01 | -0.05 | 160619.46 | 30150.13 | 1.22 |
| 2025-06-23 | 18.70 | 18.83 | 0.16 | 0.86 | 78478.45 | 14741.38 | 0.60 |
| 2025-06-20 | 18.84 | 18.67 | -0.21 | -1.11 | 82760.39 | 15493.65 | 0.63 |
| 2025-06-19 | 19.12 | 18.88 | -0.27 | -1.41 | 133266.00 | 25119.69 | 1.01 |
| 2025-06-18 | 19.10 | 19.15 | -0.02 | -0.10 | 103748.00 | 19915.66 | 0.79 |
| 2025-06-17 | 19.20 | 19.17 | -0.02 | -0.10 | 85474.74 | 16363.83 | 0.65 |
| 2025-06-16 | 19.41 | 19.19 | -0.22 | -1.13 | 135322.00 | 25972.41 | 1.03 |
| 2025-06-13 | 19.52 | 19.41 | 0.08 | 0.41 | 187054.52 | 36280.86 | 1.42 |
| 2025-06-12 | 19.36 | 19.33 | -0.08 | -0.41 | 65373.00 | 12637.87 | 0.50 |
| 2025-06-11 | 19.35 | 19.41 | 0.09 | 0.47 | 87401.76 | 16944.05 | 0.66 |
| 2025-06-10 | 19.70 | 19.32 | -0.46 | -2.33 | 156311.10 | 30314.44 | 1.19 |
| 2025-06-09 | 19.79 | 19.78 | 0.16 | 0.82 | 202542.01 | 40240.91 | 1.54 |
| 2025-06-06 | 19.86 | 19.62 | -0.04 | -0.20 | 197300.33 | 39155.85 | 1.50 |
| 2025-06-05 | 19.50 | 19.66 | 0.17 | 0.87 | 230519.96 | 45189.54 | 1.75 |
| 2025-06-04 | 19.69 | 19.49 | -0.16 | -0.81 | 179045.85 | 34920.01 | 1.36 |
| 2025-06-03 | 19.80 | 19.65 | 0.20 | 1.03 | 265881.33 | 52458.30 | 2.02 |
| 2025-05-30 | 19.50 | 19.45 | 0.10 | 0.52 | 455018.85 | 90434.84 | 3.46 |
| 2025-05-29 | 18.60 | 19.35 | 0.75 | 4.03 | 188649.10 | 36006.01 | 1.43 |
| 2025-05-28 | 18.71 | 18.60 | -0.13 | -0.69 | 53495.06 | 9983.22 | 0.41 |
| 2025-05-27 | 18.84 | 18.73 | -0.17 | -0.90 | 71160.57 | 13277.74 | 0.54 |
| 2025-05-26 | 18.80 | 18.90 | 0.06 | 0.32 | 58585.39 | 11033.01 | 0.45 |
| 2025-05-23 | 18.98 | 18.84 | -0.13 | -0.69 | 77700.42 | 14735.34 | 0.59 |
| 2025-05-22 | 19.10 | 18.97 | -0.24 | -1.25 | 97653.06 | 18694.29 | 0.74 |
| 2025-05-21 | 19.13 | 19.21 | 0.00 | 0.00 | 84992.00 | 16288.40 | 0.65 |
| 2025-05-20 | 19.38 | 19.21 | -0.28 | -1.44 | 124182.69 | 23839.69 | 0.94 |
| 2025-05-19 | 19.08 | 19.49 | 0.52 | 2.74 | 152175.25 | 29267.69 | 1.16 |
| 2025-05-16 | 19.12 | 18.97 | -0.16 | -0.84 | 111635.00 | 21338.92 | 0.85 |
| 2025-05-15 | 19.29 | 19.13 | -0.18 | -0.93 | 118020.00 | 22668.08 | 0.90 |
| 2025-05-14 | 19.56 | 19.31 | -0.26 | -1.33 | 153739.00 | 29779.57 | 1.17 |
| 2025-05-13 | 19.76 | 19.57 | -0.24 | -1.21 | 229313.08 | 45245.38 | 1.74 |
| 2025-05-12 | 19.11 | 19.81 | 0.73 | 3.83 | 336669.77 | 66578.47 | 2.56 |
| 2025-05-09 | 19.54 | 19.08 | -0.47 | -2.40 | 192214.04 | 36848.04 | 1.46 |
| 2025-05-08 | 18.95 | 19.55 | 0.57 | 3.00 | 286079.32 | 55147.81 | 2.18 |
| 2025-05-07 | 18.40 | 18.98 | 0.80 | 4.40 | 322151.43 | 60629.80 | 2.45 |
| 2025-05-06 | 17.92 | 18.18 | 0.30 | 1.68 | 82519.01 | 14939.20 | 0.63 |
| 2025-04-30 | 17.72 | 17.88 | 0.13 | 0.73 | 84138.76 | 15016.27 | 0.64 |
| 2025-04-29 | 17.80 | 17.75 | -0.33 | -1.83 | 119133.39 | 20981.35 | 0.91 |
| 2025-04-28 | 18.43 | 18.08 | -0.45 | -2.43 | 116564.03 | 21118.62 | 0.89 |
| 2025-04-25 | 18.50 | 18.53 | 0.00 | 0.00 | 90233.84 | 16686.76 | 0.69 |
| 2025-04-24 | 18.72 | 18.53 | -0.23 | -1.23 | 125764.61 | 23363.17 | 0.96 |
| 2025-04-23 | 19.03 | 18.76 | -0.33 | -1.73 | 186197.66 | 34965.07 | 1.42 |
| 2025-04-22 | 19.13 | 19.09 | -0.14 | -0.73 | 199325.38 | 38217.85 | 1.52 |
| 2025-04-21 | 18.41 | 19.23 | 0.90 | 4.91 | 280243.62 | 53451.36 | 2.13 |
| 2025-04-18 | 18.60 | 18.33 | -0.34 | -1.82 | 131227.00 | 24146.90 | 1.00 |
| 2025-04-17 | 17.93 | 18.67 | 0.63 | 3.49 | 324735.19 | 60579.26 | 2.47 |
| 2025-04-16 | 18.77 | 18.04 | -0.07 | -0.39 | 166984.04 | 30329.10 | 1.27 |
| 2025-04-15 | 18.45 | 18.11 | -0.36 | -1.95 | 109737.13 | 19898.15 | 0.83 |
| 2025-04-14 | 18.50 | 18.47 | 0.01 | 0.05 | 104810.00 | 19360.84 | 0.80 |
| 2025-04-11 | 18.37 | 18.46 | -0.06 | -0.32 | 131328.64 | 24402.06 | 1.00 |
| 2025-04-10 | 18.58 | 18.52 | -0.06 | -0.32 | 180764.06 | 33612.55 | 1.37 |
| 2025-04-09 | 17.40 | 18.58 | 1.07 | 6.11 | 240344.70 | 43855.92 | 1.83 |
| 2025-04-08 | 16.79 | 17.51 | 0.73 | 4.35 | 172394.56 | 29750.50 | 1.31 |
| 2025-04-07 | 17.70 | 16.78 | -1.69 | -9.15 | 236418.80 | 40735.02 | 1.80 |
| 2025-04-03 | 18.39 | 18.47 | -0.08 | -0.43 | 113705.51 | 20991.71 | 0.86 |
| 2025-04-02 | 19.14 | 18.55 | -0.68 | -3.54 | 273244.11 | 50801.06 | 2.08 |
| 2025-04-01 | 19.20 | 19.23 | 0.12 | 0.63 | 136515.80 | 26288.46 | 1.04 |
| 2025-03-31 | 19.75 | 19.11 | -0.77 | -3.87 | 159201.19 | 30532.14 | 1.21 |
| 2025-03-28 | 19.83 | 19.88 | -0.02 | -0.10 | 71324.88 | 14163.58 | 0.54 |
| 2025-03-27 | 19.80 | 19.90 | 0.03 | 0.15 | 82726.41 | 16417.83 | 0.63 |
| 2025-03-26 | 19.80 | 19.87 | 0.00 | 0.00 | 68460.75 | 13646.42 | 0.52 |
| 2025-03-25 | 19.75 | 19.87 | 0.08 | 0.40 | 98821.00 | 19713.30 | 0.75 |
| 2025-03-24 | 20.36 | 19.79 | -0.68 | -3.32 | 151818.24 | 30184.86 | 1.15 |
| 2025-03-21 | 20.37 | 20.47 | -0.02 | -0.10 | 119070.24 | 24457.05 | 0.91 |
| 2025-03-20 | 20.35 | 20.49 | 0.15 | 0.74 | 128419.96 | 26410.19 | 0.98 |
| 2025-03-19 | 20.43 | 20.34 | -0.17 | -0.83 | 87194.01 | 17761.58 | 0.66 |
| 2025-03-18 | 20.70 | 20.51 | -0.16 | -0.77 | 92156.00 | 18964.33 | 0.70 |
| 2025-03-17 | 20.85 | 20.67 | -0.18 | -0.86 | 97594.14 | 20288.56 | 0.74 |
| 2025-03-14 | 20.87 | 20.85 | 0.00 | 0.00 | 149426.01 | 31032.38 | 1.14 |
| 2025-03-13 | 20.65 | 20.85 | 0.18 | 0.87 | 183235.35 | 38000.61 | 1.39 |
| 2025-03-12 | 21.00 | 20.67 | -0.29 | -1.38 | 155396.08 | 32261.69 | 1.18 |
| 2025-03-11 | 20.30 | 20.96 | 0.44 | 2.14 | 195271.66 | 40559.49 | 1.48 |
| 2025-03-10 | 20.21 | 20.52 | 0.47 | 2.34 | 228351.98 | 46910.07 | 1.74 |
| 2025-03-07 | 19.50 | 20.05 | 0.59 | 3.03 | 303725.46 | 60961.23 | 2.31 |
| 2025-03-06 | 19.38 | 19.46 | 0.14 | 0.73 | 136545.94 | 26524.19 | 1.04 |
| 2025-03-05 | 19.48 | 19.32 | -0.16 | -0.82 | 116063.08 | 22467.32 | 0.88 |
| 2025-03-04 | 19.09 | 19.48 | 0.55 | 2.91 | 224796.62 | 43777.39 | 1.71 |
| 2025-03-03 | 18.81 | 18.93 | 0.12 | 0.64 | 96850.22 | 18409.23 | 0.74 |
| 2025-02-28 | 19.05 | 18.81 | -0.30 | -1.57 | 136441.80 | 25962.90 | 1.04 |
| 2025-02-27 | 19.37 | 19.11 | -0.29 | -1.50 | 121833.91 | 23270.75 | 0.93 |
| 2025-02-26 | 19.30 | 19.40 | 0.12 | 0.62 | 91038.50 | 17631.33 | 0.69 |
| 2025-02-25 | 19.50 | 19.28 | -0.37 | -1.88 | 108071.92 | 20953.21 | 0.82 |
| 2025-02-24 | 19.80 | 19.65 | -0.08 | -0.41 | 114143.42 | 22478.10 | 0.87 |
日K线
周K线
月K线
