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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-10-27 | 19.10 | 19.35 | 18.90 | 19.22 | -1.08% | 0.47% | -6.11% | 10,954,600 | 209,564,000 | 76% | 19.13 | -0.19% | 19.19 | -0.43% | 19.72 | -1.19% | 20.47 | -0.98% | 0.25% |  |
| 2020-10-26 | 19.16 | 19.44 | 18.85 | 19.43 | 1.41% | 1.38% | -6.01% | 8,466,500 | 162,268,000 | 55% | 19.17 | -0.58% | 19.27 | -3.37% | 19.95 | -1.34% | 20.67 | -0.29% | 0.39% | |
| 2020-10-23 | 19.29 | 19.47 | 19.10 | 19.16 | -0.57% | -0.61% | -7.59% | 10,093,200 | 194,580,000 | 59% | 19.28 | -0.24% | 19.95 | -1.47% | 20.22 | -1.45% | 20.73 | -0.15% | 0.48% | |
| 2020-10-22 | 20.00 | 20.06 | 19.03 | 19.27 | -4.22% | -0.28% | -7.20% | 17,345,100 | 335,187,000 | 101% | 19.33 | -7.16% | 20.24 | -2.86% | 20.52 | -2.24% | 20.77 | -0.39% | 0.50% | |
| 2020-10-21 | 20.81 | 21.70 | 20.00 | 20.12 | -3.87% | -3.34% | -3.49% | 20,242,900 | 421,349,000 | 132% | 20.82 | 0.27% | 20.84 | -0.72% | 20.99 | -1.16% | 20.85 | 0.60% | 0.55% |  |
| 2020-10-20 | 20.62 | 20.95 | 20.45 | 20.93 | 1.01% | 0.82% | 1.00% | 8,504,800 | 176,549,000 | 57% | 20.76 | -0.86% | 20.99 | -0.73% | 21.24 | -0.17% | 20.72 | 0.34% | 0.49% | |
| 2020-10-19 | 21.25 | 21.47 | 20.60 | 20.72 | -1.71% | -1.05% | 0.33% | 11,866,000 | 248,467,000 | 83% | 20.94 | -1.35% | 21.15 | -1.21% | 21.27 | 0.71% | 20.65 | 0.54% | 0.46% | |
| 2020-10-16 | 21.11 | 21.58 | 20.84 | 21.08 | -0.19% | -0.69% | 2.62% | 10,860,900 | 230,534,000 | 79% | 21.23 | -0.19% | 21.40 | 0.23% | 21.12 | 0.81% | 20.54 | 0.80% | 0.43% | |
| 2020-10-15 | 21.20 | 21.54 | 21.01 | 21.12 | -1.08% | -0.69% | 3.63% | 12,770,800 | 271,581,000 | 94% | 21.27 | -1.41% | 21.36 | 1.31% | 20.96 | 1.02% | 20.38 | 0.75% | 0.35% | |
| 2020-10-14 | 21.58 | 22.13 | 21.08 | 21.35 | -0.14% | -1.02% | 5.55% | 22,075,000 | 476,164,000 | 169% | 21.57 | 1.86% | 21.08 | 2.15% | 20.74 | 2.16% | 20.23 | 1.34% | 0.28% | |
| 2020-10-13 | 20.84 | 21.65 | 20.62 | 21.38 | 2.25% | 0.96% | 7.11% | 20,166,400 | 427,039,000 | 158% | 21.18 | 3.11% | 20.64 | 2.39% | 20.30 | 1.88% | 19.96 | 0.38% | 0.15% | |
| 2020-10-12 | 20.00 | 20.96 | 19.99 | 20.91 | 4.86% | 1.82% | 5.15% | 23,481,800 | 482,248,000 | 178% | 20.54 | 3.27% | 20.15 | 2.36% | 19.93 | 2.08% | 19.89 | 0.58% | 0.11% | |
| 2020-10-09 | 19.95 | 20.09 | 19.73 | 19.94 | 1.27% | 0.27% | 0.85% | 11,422,600 | 227,164,000 | 87% | 19.89 | 1.40% | 19.69 | 0.97% | 19.52 | 0.80% | 19.77 | 0.11% | -0.02% | |
| 2020-09-30 | 19.65 | 19.84 | 19.31 | 19.69 | -0.05% | 0.39% | -0.30% | 10,983,700 | 215,428,000 | 81% | 19.61 | 0.10% | 19.50 | 0.81% | 19.37 | 0.15% | 19.75 | 0.04% | -0.17% | |
| 2020-09-29 | 19.12 | 19.88 | 19.06 | 19.70 | 3.52% | 0.55% | -0.21% | 15,074,700 | 295,355,000 | 112% | 19.59 | 2.84% | 19.34 | 1.14% | 19.34 | -0.53% | 19.74 | 0.03% | -0.41% | |
| 2020-09-28 | 19.00 | 19.20 | 18.81 | 19.03 | 0.16% | -0.12% | -3.57% | 5,984,600 | 114,020,000 | 41% | 19.05 | -0.13% | 19.13 | -0.74% | 19.44 | -2.03% | 19.74 | 0.07% | -0.53% | |
| 2020-09-25 | 19.12 | 19.35 | 18.88 | 19.00 | 0.32% | -0.40% | -3.66% | 7,552,400 | 144,074,000 | 51% | 19.08 | -0.62% | 19.27 | -1.53% | 19.85 | -0.42% | 19.72 | 0.24% | -0.65% | |
| 2020-09-24 | 19.46 | 19.78 | 18.94 | 18.94 | -3.56% | -1.33% | -3.73% | 11,560,300 | 221,915,000 | 74% | 19.20 | -1.45% | 19.57 | -2.71% | 19.93 | -0.29% | 19.67 | 0.00% | -0.74% | |
| 2020-09-23 | 19.73 | 19.80 | 19.18 | 19.64 | 0.10% | 0.83% | -0.17% | 10,940,300 | 213,108,000 | 69% | 19.48 | -1.97% | 20.11 | -0.23% | 19.99 | -0.04% | 19.67 | 0.02% | -0.78% | |
| 2020-09-22 | 20.23 | 20.32 | 19.62 | 19.62 | -4.90% | -1.26% | -0.25% | 17,524,800 | 348,240,000 | 107% | 19.87 | -3.74% | 20.16 | 0.15% | 19.99 | 0.37% | 19.67 | 0.03% | -0.86% | |
| 2020-09-21 | 20.05 | 20.99 | 20.05 | 20.63 | 3.00% | -0.06% | 4.91% | 21,079,900 | 435,146,000 | 132% | 20.64 | 3.78% | 20.13 | 2.05% | 19.92 | 1.61% | 19.67 | -0.05% | -0.95% | |
| 2020-09-18 | 19.68 | 20.07 | 19.55 | 20.03 | 1.01% | 0.70% | 1.81% | 19,304,800 | 384,001,000 | 110% | 19.89 | 1.25% | 19.72 | 0.71% | 19.61 | 1.16% | 19.67 | -0.67% | -1.05% | |
| 2020-09-17 | 19.44 | 20.08 | 19.13 | 19.83 | 1.59% | 0.94% | 0.12% | 13,029,000 | 255,967,000 | 73% | 19.65 | 0.70% | 19.59 | 0.64% | 19.38 | 0.28% | 19.81 | -1.36% | -1.01% | |
| 2020-09-16 | 19.57 | 19.75 | 19.26 | 19.52 | -1.16% | 0.06% | -2.79% | 10,398,100 | 202,858,000 | 53% | 19.51 | -0.40% | 19.46 | 0.95% | 19.33 | -0.16% | 20.08 | -2.36% | -0.92% | |
| 2020-09-15 | 19.20 | 20.02 | 19.18 | 19.75 | 3.08% | 0.83% | -3.96% | 20,265,100 | 396,926,000 | 88% | 19.59 | 2.05% | 19.28 | 0.61% | 19.36 | -0.25% | 20.57 | -1.18% | -0.70% | |
| 2020-09-14 | 19.30 | 19.45 | 19.05 | 19.16 | -0.73% | -0.18% | -7.93% | 11,258,100 | 216,093,000 | 47% | 19.19 | 1.39% | 19.16 | -0.73% | 19.41 | -1.61% | 20.81 | -1.13% | -0.67% | |
| 2020-09-11 | 18.88 | 19.32 | 18.47 | 19.30 | 1.90% | 1.95% | -8.30% | 15,247,300 | 288,648,000 | 55% | 18.93 | -2.16% | 19.30 | -1.39% | 19.72 | -1.83% | 21.05 | -0.71% | -0.67% | |
| 2020-09-10 | 19.59 | 19.95 | 18.80 | 18.94 | -3.17% | -2.11% | -10.65% | 16,882,200 | 326,646,000 | 60% | 19.35 | -1.01% | 19.58 | -2.07% | 20.09 | -2.30% | 21.20 | -0.43% | -0.74% | |
| 2020-09-09 | 19.50 | 20.05 | 18.90 | 19.56 | -1.26% | 0.07% | -8.13% | 20,223,800 | 395,286,000 | 69% | 19.55 | -1.28% | 19.99 | -2.19% | 20.56 | -3.58% | 21.29 | -0.71% | -0.71% | |
| 2020-09-08 | 19.99 | 20.47 | 19.24 | 19.81 | 0.00% | 0.06% | -7.62% | 19,710,700 | 390,260,000 | 63% | 19.80 | -3.03% | 20.44 | -2.85% | 21.33 | -1.54% | 21.44 | -0.94% | -0.57% | | |
|
