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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-08-10 | 22.88 | 24.77 | 21.50 | 21.72 | -6.22% | -4.58% | 5.06% | 83,234,800 | 1,894,656,000 | 144% | 22.76 | 0.31% | 22.47 | 3.21% | 21.69 | 2.66% | 20.67 | 2.45% | 1.10% |  |
| 2020-08-07 | 21.91 | 24.10 | 20.91 | 23.16 | 2.71% | 2.06% | 14.78% | 98,346,000 | 2,231,661,000 | 183% | 22.69 | 3.14% | 21.77 | 4.25% | 21.13 | 3.79% | 20.18 | 2.55% | 0.90% | |
| 2020-08-06 | 20.80 | 22.99 | 20.55 | 22.55 | 7.89% | 2.49% | 14.60% | 101,493,900 | 2,233,091,000 | 189% | 22.00 | 8.00% | 20.88 | 5.32% | 20.35 | 4.63% | 19.68 | 2.52% | 0.79% | |
| 2020-08-05 | 18.90 | 20.90 | 18.80 | 20.90 | 10.00% | 2.59% | 8.89% | 82,450,600 | 1,679,654,000 | 149% | 20.37 | 5.02% | 19.82 | 3.72% | 19.45 | 2.76% | 19.19 | 0.93% | 0.69% |  |
| 2020-08-04 | 19.90 | 19.94 | 18.94 | 19.00 | -3.50% | -2.06% | -0.09% | 48,948,200 | 949,570,000 | 84% | 19.40 | 0.11% | 19.11 | 1.17% | 18.93 | 1.00% | 19.02 | -0.14% | 0.79% | |
| 2020-08-03 | 18.50 | 19.97 | 18.38 | 19.69 | 7.71% | 1.61% | 3.39% | 55,244,800 | 1,070,546,000 | 86% | 19.38 | 6.34% | 18.89 | 2.01% | 18.74 | 1.45% | 19.05 | 0.19% | 1.08% | |
| 2020-07-31 | 18.18 | 18.54 | 17.93 | 18.28 | -0.60% | 0.31% | -3.84% | 32,152,600 | 585,915,000 | 46% | 18.22 | -2.92% | 18.52 | -0.44% | 18.48 | -2.25% | 19.01 | 0.79% | 1.28% | |
| 2020-07-30 | 18.53 | 19.40 | 18.30 | 18.39 | -2.13% | -2.03% | -2.50% | 43,528,700 | 817,060,000 | 61% | 18.77 | 1.55% | 18.60 | 0.87% | 18.90 | -0.44% | 18.86 | 0.63% | 1.32% | |
| 2020-07-29 | 18.40 | 18.80 | 18.10 | 18.79 | 0.11% | 1.66% | 0.25% | 40,818,300 | 754,505,000 | 57% | 18.48 | -0.32% | 18.44 | -3.04% | 18.99 | -0.45% | 18.74 | 0.74% | 1.32% | |
| 2020-07-28 | 18.36 | 18.96 | 17.88 | 18.77 | 2.91% | 1.22% | 0.89% | 45,862,200 | 850,439,000 | 63% | 18.54 | 1.24% | 19.02 | -0.73% | 19.07 | -0.66% | 18.61 | 0.39% | 1.34% | |
| 2020-07-27 | 18.47 | 19.06 | 17.70 | 18.24 | -3.85% | -0.41% | -1.58% | 52,440,600 | 960,481,000 | 67% | 18.32 | -6.68% | 19.16 | -0.77% | 19.20 | -0.35% | 18.53 | 0.38% | 1.68% | |
| 2020-07-24 | 19.41 | 20.50 | 18.85 | 18.97 | -3.31% | -3.35% | 2.75% | 96,227,000 | 1,888,634,000 | 136% | 19.63 | 2.52% | 19.31 | 0.48% | 19.27 | 2.28% | 18.46 | 1.51% | 1.74% | |
| 2020-07-23 | 19.00 | 20.00 | 18.28 | 19.62 | 5.54% | 2.48% | 7.87% | 88,259,300 | 1,689,748,000 | 133% | 19.15 | 0.17% | 19.21 | 0.21% | 18.84 | 1.61% | 18.19 | 1.46% | 1.74% | |
| 2020-07-22 | 18.41 | 19.92 | 18.38 | 18.59 | -1.69% | -2.73% | 3.70% | 85,851,900 | 1,640,832,000 | 134% | 19.11 | -1.22% | 19.17 | 2.89% | 18.54 | 2.29% | 17.93 | 1.93% | 1.98% | |
| 2020-07-21 | 20.00 | 20.73 | 18.30 | 18.91 | -2.17% | -2.26% | 7.53% | 111,127,200 | 2,150,069,000 | 185% | 19.35 | 2.02% | 18.63 | 4.87% | 18.12 | 2.47% | 17.59 | 2.82% | 2.18% | |
| 2020-07-20 | 17.85 | 19.33 | 17.85 | 19.33 | 10.02% | 1.92% | 13.01% | 67,699,000 | 1,283,897,000 | 127% | 18.97 | 9.69% | 17.77 | 4.38% | 17.68 | 2.39% | 17.10 | 2.17% | 2.12% | |
| 2020-07-17 | 16.22 | 17.57 | 16.18 | 17.57 | 10.02% | 1.63% | 4.96% | 75,609,500 | 1,307,231,000 | 142% | 17.29 | 4.10% | 17.02 | -2.14% | 17.27 | 0.68% | 16.74 | 1.15% | 2.04% | |
| 2020-07-16 | 16.68 | 17.16 | 15.91 | 15.97 | -2.92% | -3.84% | -3.50% | 38,575,700 | 640,647,000 | 78% | 16.61 | -2.04% | 17.39 | -0.03% | 17.15 | -0.02% | 16.55 | 0.61% | 1.98% | |
| 2020-07-15 | 17.48 | 17.70 | 16.15 | 16.45 | -8.10% | -2.97% | 0.00% | 61,805,000 | 1,047,847,000 | 135% | 16.95 | -5.80% | 17.40 | 0.27% | 17.16 | 1.14% | 16.45 | 1.01% | 1.97% | |
| 2020-07-14 | 16.68 | 18.27 | 16.61 | 17.90 | 7.77% | -0.54% | 9.92% | 95,490,800 | 1,718,578,000 | 249% | 18.00 | 9.45% | 17.35 | 4.00% | 16.96 | 4.02% | 16.29 | 3.70% | 1.91% | |
| 2020-07-13 | 16.35 | 16.66 | 16.12 | 16.61 | 2.72% | 1.02% | 5.77% | 30,807,200 | 506,572,000 | 94% | 16.44 | -0.67% | 16.69 | 1.10% | 16.31 | 1.38% | 15.70 | 1.02% | 1.56% | |
| 2020-07-10 | 16.70 | 16.99 | 16.13 | 16.17 | -3.64% | -2.31% | 4.01% | 41,867,700 | 693,019,000 | 137% | 16.55 | -1.87% | 16.50 | 1.70% | 16.09 | 1.66% | 15.55 | 1.54% | 1.49% | |
| 2020-07-09 | 17.00 | 17.28 | 16.48 | 16.78 | 1.45% | -0.53% | 9.59% | 70,408,800 | 1,187,699,000 | 261% | 16.87 | 4.86% | 16.23 | 4.48% | 15.82 | 4.10% | 15.31 | 3.89% | 1.35% | |
| 2020-07-08 | 14.90 | 16.54 | 14.85 | 16.54 | 9.97% | 2.81% | 12.23% | 67,008,500 | 1,078,016,000 | 299% | 16.09 | 5.38% | 15.53 | 5.17% | 15.20 | 4.74% | 14.74 | 3.91% | 0.99% | |
| 2020-07-07 | 14.88 | 15.61 | 14.65 | 15.04 | 1.42% | -1.49% | 6.04% | 37,379,400 | 570,655,000 | 214% | 15.27 | 4.51% | 14.77 | 3.57% | 14.51 | 3.07% | 14.18 | 2.15% | 0.61% | |
| 2020-07-06 | 14.09 | 14.92 | 14.07 | 14.83 | 5.85% | 1.52% | 6.81% | 29,676,500 | 433,520,000 | 197% | 14.61 | 4.02% | 14.26 | 2.62% | 14.08 | 1.90% | 13.88 | 1.45% | 0.40% | |
| 2020-07-03 | 14.10 | 14.28 | 13.86 | 14.01 | 0.07% | -0.23% | 2.37% | 19,215,300 | 269,841,000 | 143% | 14.04 | 1.11% | 13.90 | 1.15% | 13.82 | 0.66% | 13.69 | 0.55% | 0.23% | |
| 2020-07-02 | 13.86 | 14.00 | 13.73 | 14.00 | 0.94% | 0.80% | 2.87% | 16,757,400 | 232,748,000 | 127% | 13.89 | 1.38% | 13.74 | 0.37% | 13.73 | 0.42% | 13.61 | 0.46% | 0.18% | |
| 2020-07-01 | 13.65 | 13.90 | 13.56 | 13.87 | 1.61% | 1.24% | 2.38% | 14,094,600 | 193,090,000 | 116% | 13.70 | 0.94% | 13.69 | 0.10% | 13.67 | 0.26% | 13.55 | 0.43% | 0.11% | |
| 2020-06-30 | 13.68 | 13.68 | 13.46 | 13.65 | 0.00% | 0.57% | 1.19% | 12,475,800 | 169,336,000 | 105% | 13.57 | -1.14% | 13.67 | -0.10% | 13.64 | 0.20% | 13.49 | 0.25% | 0.05% | | |
|
