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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-03-02 | 21.25 | 22.24 | 20.94 | 22.18 | 5.02% | 3.28% | 3.26% | 31,752,400 | 681,923,000 | 108% | 21.48 | 2.81% | 21.18 | -0.57% | 21.54 | -0.05% | 21.48 | 0.19% | 0.11% |  |
| 2021-03-01 | 20.77 | 21.14 | 20.46 | 21.12 | 1.93% | 1.10% | -1.49% | 17,771,100 | 371,236,000 | 59% | 20.89 | -0.59% | 21.31 | -1.66% | 21.55 | -0.06% | 21.44 | 0.27% | -0.01% | |
| 2021-02-26 | 21.15 | 21.58 | 20.71 | 20.72 | -5.04% | -1.40% | -3.10% | 24,194,700 | 508,430,000 | 81% | 21.01 | -3.27% | 21.67 | -0.35% | 21.56 | -0.37% | 21.38 | 0.11% | -0.26% | |
| 2021-02-25 | 21.65 | 22.23 | 21.25 | 21.82 | 0.32% | 0.44% | 2.15% | 34,432,200 | 748,024,000 | 123% | 21.73 | -1.13% | 21.74 | 0.57% | 21.64 | 0.22% | 21.36 | 0.48% | -0.39% | |
| 2021-02-24 | 22.55 | 23.07 | 21.37 | 21.75 | -1.54% | -1.01% | 2.31% | 44,349,600 | 974,484,000 | 171% | 21.97 | 2.05% | 21.62 | 0.77% | 21.59 | 0.79% | 21.26 | 0.62% | -0.58% | |
| 2021-02-23 | 20.40 | 22.35 | 20.18 | 22.09 | 6.15% | 2.60% | 4.55% | 45,783,800 | 985,766,000 | 193% | 21.53 | 1.44% | 21.45 | 0.28% | 21.42 | 0.55% | 21.13 | 0.30% | -0.72% | |
| 2021-02-22 | 21.71 | 21.72 | 20.80 | 20.81 | -4.10% | -1.96% | -1.21% | 30,088,800 | 638,663,000 | 137% | 21.23 | -1.73% | 21.39 | -0.17% | 21.30 | 0.91% | 21.06 | 0.12% | -0.87% | |
| 2021-02-19 | 21.37 | 21.86 | 21.28 | 21.70 | 1.83% | 0.47% | 3.14% | 22,201,500 | 479,536,000 | 108% | 21.60 | 0.86% | 21.43 | 0.88% | 21.11 | 1.00% | 21.04 | 0.16% | -1.00% | |
| 2021-02-18 | 21.70 | 21.85 | 21.00 | 21.31 | -0.19% | -0.49% | 1.45% | 21,052,800 | 450,846,000 | 96% | 21.42 | 0.66% | 21.24 | 1.83% | 20.90 | 0.76% | 21.01 | -0.50% | -1.13% | |
| 2021-02-10 | 21.54 | 21.75 | 20.73 | 21.35 | -0.97% | 0.36% | 1.13% | 21,827,500 | 464,349,000 | 98% | 21.27 | 0.79% | 20.86 | 1.26% | 20.74 | 0.14% | 21.11 | -0.63% | -1.22% | |
| 2021-02-09 | 20.04 | 21.76 | 19.86 | 21.56 | 7.58% | 2.14% | 1.49% | 31,751,600 | 670,207,000 | 139% | 21.11 | 6.39% | 20.60 | 1.56% | 20.72 | -0.14% | 21.24 | -1.03% | -1.44% | |
| 2021-02-08 | 19.83 | 20.21 | 19.27 | 20.04 | 1.06% | 1.00% | -6.64% | 16,440,800 | 326,195,000 | 63% | 19.84 | -2.64% | 20.29 | -2.25% | 20.74 | -1.01% | 21.47 | -2.19% | -1.63% | |
| 2021-02-05 | 20.83 | 21.09 | 19.79 | 19.83 | -3.36% | -2.69% | -9.64% | 15,535,500 | 316,590,000 | 55% | 20.38 | -1.08% | 20.75 | -1.52% | 20.96 | -0.70% | 21.95 | -1.26% | -1.49% | |
| 2021-02-04 | 20.73 | 21.34 | 20.00 | 20.52 | -2.47% | -0.39% | -7.68% | 18,771,500 | 386,700,000 | 64% | 20.60 | -3.10% | 21.07 | -0.64% | 21.10 | -1.54% | 22.23 | -1.37% | -1.39% | |
| 2021-02-03 | 21.46 | 21.64 | 20.91 | 21.04 | -1.91% | -1.03% | -6.63% | 17,145,600 | 364,503,000 | 57% | 21.26 | -0.14% | 21.21 | 0.09% | 21.43 | -1.06% | 22.54 | -0.83% | -1.29% | |
| 2021-02-02 | 21.24 | 21.77 | 20.73 | 21.45 | 2.05% | 0.76% | -5.60% | 26,454,600 | 563,172,000 | 86% | 21.29 | 1.15% | 21.19 | -1.55% | 21.66 | -1.23% | 22.72 | -1.13% | -1.23% | |
| 2021-02-01 | 20.94 | 21.35 | 20.71 | 21.02 | 0.19% | -0.13% | -8.54% | 18,386,800 | 386,987,000 | 57% | 21.05 | -0.67% | 21.52 | -1.82% | 21.93 | -2.66% | 22.98 | -1.19% | -1.14% | |
| 2021-01-29 | 22.22 | 22.43 | 20.50 | 20.98 | -5.07% | -0.98% | -9.80% | 33,984,600 | 720,071,000 | 100% | 21.19 | -5.37% | 21.92 | -2.01% | 22.53 | -2.29% | 23.26 | -1.19% | -0.98% | |
| 2021-01-28 | 22.35 | 22.98 | 21.89 | 22.10 | -2.21% | -1.30% | -6.11% | 23,175,700 | 518,908,000 | 67% | 22.39 | -0.48% | 22.37 | -2.71% | 23.06 | -1.27% | 23.54 | -1.42% | -0.76% | |
| 2021-01-27 | 22.07 | 22.79 | 22.07 | 22.60 | 2.22% | 0.45% | -5.36% | 24,368,400 | 548,241,000 | 64% | 22.50 | 0.92% | 22.99 | -1.44% | 23.35 | -0.88% | 23.88 | -2.79% | -0.52% | |
| 2021-01-26 | 23.00 | 23.14 | 21.70 | 22.11 | -6.98% | -0.83% | -9.99% | 46,879,700 | 1,045,130,000 | 108% | 22.29 | -8.18% | 23.33 | -3.37% | 23.56 | -2.04% | 24.57 | -2.95% | -0.06% | |
| 2021-01-25 | 24.03 | 24.75 | 23.66 | 23.77 | -0.96% | -2.10% | -6.09% | 34,710,500 | 842,792,000 | 80% | 24.28 | 1.53% | 24.14 | 0.59% | 24.05 | -0.08% | 25.31 | -0.73% | 0.44% | |
| 2021-01-22 | 23.80 | 24.34 | 23.61 | 24.00 | -0.79% | 0.35% | -5.87% | 26,043,500 | 622,846,000 | 55% | 23.92 | -1.08% | 24.00 | 0.00% | 24.07 | 0.38% | 25.50 | -0.30% | 0.66% | |
| 2021-01-21 | 23.85 | 24.66 | 23.60 | 24.19 | 0.83% | 0.06% | -5.41% | 28,727,900 | 694,513,000 | 58% | 24.18 | 1.24% | 24.00 | -0.35% | 23.98 | -1.38% | 25.57 | -0.36% | 0.81% | |
| 2021-01-20 | 23.54 | 24.29 | 23.35 | 23.99 | 2.09% | 0.46% | -6.53% | 23,579,500 | 563,101,000 | 43% | 23.88 | -0.19% | 24.08 | 0.55% | 24.31 | -3.72% | 25.67 | -0.23% | 1.02% | |
| 2021-01-19 | 24.01 | 24.60 | 23.48 | 23.50 | -3.77% | -1.78% | -8.65% | 31,398,700 | 751,236,000 | 54% | 23.93 | -1.73% | 23.95 | -2.14% | 25.25 | -2.82% | 25.72 | -0.27% | 1.22% | |
| 2021-01-18 | 23.70 | 24.70 | 23.60 | 24.42 | 2.48% | 0.30% | -5.32% | 36,453,100 | 887,529,000 | 59% | 24.35 | 2.83% | 24.47 | -4.80% | 25.99 | -0.82% | 25.79 | 0.49% | 1.52% | |
| 2021-01-15 | 23.90 | 24.51 | 22.82 | 23.83 | -3.72% | 0.65% | -7.16% | 49,681,200 | 1,176,270,000 | 74% | 23.68 | -6.43% | 25.71 | -4.58% | 26.20 | -1.06% | 25.67 | 0.94% | 1.64% | |
| 2021-01-14 | 26.88 | 26.88 | 24.75 | 24.75 | -10.00% | -2.19% | -2.67% | 53,327,100 | 1,349,383,000 | 82% | 25.30 | -8.58% | 26.94 | -0.59% | 26.48 | -0.17% | 25.43 | 0.98% | 1.66% | |
| 2021-01-13 | 28.30 | 28.65 | 27.00 | 27.50 | 0.00% | -0.65% | 9.20% | 62,010,100 | 1,716,418,000 | 105% | 27.68 | 0.48% | 27.10 | 2.58% | 26.53 | 1.68% | 25.18 | 1.79% | 1.65% | | |
|
