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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.70 | 23.95 | 23.36 | 23.45 | -0.76% | 8.26 | 5.32% |
| 2025-08-18 | 23.25 | 23.87 | 23.16 | 23.63 | +1.63% | 11.22 | 7.25% |
| 2025-08-15 | 22.88 | 23.50 | 22.85 | 23.25 | +1.17% | 9.24 | 6.07% |
| 2025-08-14 | 23.33 | 23.72 | 22.96 | 22.98 | -3.16% | 12.62 | 8.24% |
| 2025-08-13 | 23.20 | 24.38 | 22.89 | 23.73 | +3.76% | 24.40 | 15.63% |
| 2025-08-12 | 21.99 | 23.19 | 21.71 | 22.87 | +4.24% | 17.15 | 11.52% |
| 2025-08-11 | 21.64 | 21.98 | 21.61 | 21.94 | +1.20% | 3.46 | 2.40% |
| 2025-08-08 | 22.11 | 22.11 | 21.68 | 21.68 | -1.94% | 4.06 | 2.83% |
| 2025-08-07 | 22.25 | 22.41 | 22.05 | 22.11 | -0.41% | 3.82 | 2.61% |
| 2025-08-06 | 22.08 | 22.30 | 22.00 | 22.20 | +0.05% | 3.84 | 2.63% |
| 2025-08-05 | 22.01 | 22.37 | 21.84 | 22.19 | +1.09% | 5.22 | 3.59% |
| 2025-08-04 | 21.67 | 22.13 | 21.53 | 21.95 | +0.41% | 3.64 | 2.53% |
| 2025-08-01 | 22.00 | 22.18 | 21.43 | 21.86 | +0.28% | 5.45 | 3.81% |
| 2025-07-31 | 21.66 | 22.26 | 21.66 | 21.80 | +0.09% | 6.04 | 4.17% |
| 2025-07-30 | 22.18 | 22.22 | 21.61 | 21.78 | -1.89% | 5.01 | 3.48% |
| 2025-07-29 | 22.54 | 22.55 | 21.87 | 22.20 | -1.64% | 6.46 | 4.45% |
| 2025-07-28 | 22.85 | 22.86 | 22.50 | 22.57 | -0.97% | 4.08 | 2.74% |
| 2025-07-25 | 22.85 | 22.96 | 22.62 | 22.79 | -0.09% | 4.62 | 3.08% |
| 2025-07-24 | 22.45 | 22.84 | 22.35 | 22.81 | +2.20% | 6.32 | 4.24% |
| 2025-07-23 | 22.40 | 23.08 | 22.31 | 22.32 | -0.89% | 6.65 | 4.48% |