航发控制

sz000738 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

18.78

涨跌幅

+0.11%

成交量

17,465,000 股

成交额

330,281,536 元

换手率

1.33%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.73	18.78	19.24	18.42	+0.11%	17,465,000	330,281,536	1.33
2026-10-13	18.02	18.76	18.98	17.82	+3.19%	15,067,300	278,541,248	1.15
2026-10-12	18.39	18.18	18.78	18.13	-1.14%	9,036,800	166,465,600	0.69
2026-10-09	18.49	18.39	18.70	18.04	-0.54%	11,252,500	206,269,296	0.86
2026-10-08	18.80	18.49	19.08	18.36	-1.39%	10,481,800	195,988,992	0.80
2026-09-30	18.65	18.75	18.97	18.65	+0.43%	7,708,300	145,059,408	0.59
2026-09-29	18.75	18.67	18.89	18.34	-0.80%	8,139,600	150,903,824	0.62
2026-09-28	18.90	18.82	19.25	18.73	+0.05%	10,917,700	207,155,984	0.83
2026-09-24	19.16	18.81	19.17	18.70	-1.98%	8,826,100	166,547,216	0.67
2026-09-23	19.16	19.19	19.45	18.87	-0.05%	8,699,100	166,319,040	0.66
2026-09-22	19.63	19.20	19.78	19.19	-2.19%	12,025,700	232,689,040	0.91
2026-09-21	19.14	19.63	20.11	19.11	+2.45%	16,502,500	324,868,320	1.25
2026-09-18	19.30	19.16	19.40	19.08	+0.10%	10,461,300	201,041,008	0.80
2026-09-17	19.26	19.14	19.55	19.09	-1.14%	10,316,900	198,689,424	0.78
2026-09-16	19.36	19.36	19.55	19.20	-0.31%	10,886,800	210,489,056	0.83
2026-09-15	19.79	19.42	19.89	19.35	-1.92%	11,878,600	232,631,008	0.90
2026-09-14	20.16	19.80	20.36	19.60	-2.22%	16,585,000	328,976,544	1.26
2026-09-11	20.18	20.25	20.39	19.86	-0.44%	16,842,500	338,384,160	1.28
2026-09-10	19.94	20.34	20.50	19.86	+0.99%	19,830,300	401,450,272	1.51
2026-09-09	19.75	20.14	20.54	19.75	+0.95%	23,859,000	480,071,776	1.81
2026-09-08	19.25	19.95	20.09	19.22	+3.48%	21,970,200	435,730,144	1.67
2026-09-07	19.44	19.28	19.58	19.04	-1.53%	15,760,500	303,307,584	1.20
2026-09-04	19.21	19.58	19.87	19.21	+1.93%	21,608,400	422,505,120	1.64
2026-09-03	18.99	19.21	19.40	18.90	+1.11%	17,937,400	344,256,704	1.36
2026-09-02	18.86	19.00	19.15	18.75	+0.53%	16,221,200	307,683,648	1.23
2026-09-01	18.88	18.90	19.14	18.79	-0.26%	10,442,500	197,775,200	0.79
2026-08-31	18.60	18.95	19.03	18.56	+1.45%	14,496,100	272,789,216	1.10
2026-08-28	18.90	18.68	19.09	18.61	-0.21%	16,943,400	318,842,976	1.29
2026-08-27	17.90	18.72	18.82	17.75	+4.35%	19,141,200	351,423,968	1.46
2026-08-26	17.75	17.94	18.08	17.71	+0.96%	8,698,800	155,977,760	0.66

需要全历史数据与程序化访问？查看航发控制日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000738 获取全部历史日线。