航锦科技 sz.000818
16.08
+9.99%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.80 | 16.08 | 14.56 | 16.08 | +9.99% | 7.29 | 7.18% |
| 2026-05-21 | 15.85 | 15.85 | 14.56 | 14.62 | -6.76% | 5.70 | 5.71% |
| 2026-05-20 | 16.30 | 16.44 | 15.67 | 15.68 | -5.03% | 5.05 | 4.85% |
| 2026-05-19 | 16.32 | 16.79 | 16.10 | 16.51 | +1.04% | 5.01 | 4.62% |
| 2026-05-18 | 16.76 | 17.20 | 16.19 | 16.34 | -2.45% | 6.03 | 5.57% |
| 2026-05-15 | 17.77 | 18.05 | 16.60 | 16.75 | -4.56% | 9.23 | 8.21% |
| 2026-05-14 | 18.00 | 18.40 | 17.51 | 17.55 | -1.02% | 11.03 | 9.37% |
| 2026-05-13 | 17.46 | 17.97 | 17.15 | 17.73 | +1.55% | 7.97 | 6.86% |
| 2026-05-12 | 18.04 | 18.14 | 17.38 | 17.46 | -3.75% | 8.64 | 7.45% |
| 2026-05-11 | 18.49 | 18.67 | 17.57 | 18.14 | -3.61% | 13.48 | 11.37% |
| 2026-05-08 | 19.00 | 19.64 | 18.61 | 18.82 | +1.51% | 21.75 | 17.28% |
| 2026-05-07 | 17.69 | 18.54 | 17.50 | 18.54 | +10.03% | 10.39 | 8.68% |
| 2026-05-06 | 15.65 | 16.85 | 15.65 | 16.85 | +9.99% | 8.70 | 8.13% |
| 2026-04-30 | 16.00 | 16.41 | 15.30 | 15.32 | -0.65% | 11.81 | 11.47% |
| 2026-04-29 | 14.35 | 15.42 | 14.30 | 15.42 | +9.99% | 11.51 | 11.49% |
| 2026-04-28 | 13.99 | 14.17 | 13.83 | 14.02 | -0.50% | 3.74 | 4.06% |
| 2026-04-27 | 14.42 | 14.43 | 13.18 | 14.09 | -3.23% | 5.75 | 6.29% |
| 2026-04-24 | 14.50 | 14.88 | 14.30 | 14.56 | -0.61% | 5.16 | 5.37% |
| 2026-04-23 | 14.51 | 14.94 | 14.43 | 14.65 | +0.96% | 5.58 | 5.79% |
| 2026-04-22 | 14.38 | 14.52 | 13.88 | 14.51 | +0.42% | 5.57 | 5.97% |