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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.60 | 22.80 | 22.36 | 22.52 | -0.57% | 4.71 | 3.18% |
| 2025-07-21 | 22.76 | 22.77 | 22.40 | 22.65 | -0.48% | 5.09 | 3.43% |
| 2025-07-18 | 22.69 | 22.90 | 22.50 | 22.76 | +0.40% | 5.89 | 3.94% |
| 2025-07-17 | 22.39 | 22.78 | 22.21 | 22.67 | +1.30% | 6.19 | 4.17% |
| 2025-07-16 | 22.69 | 23.11 | 22.30 | 22.38 | +0.04% | 10.37 | 6.94% |
| 2025-07-15 | 22.21 | 22.71 | 21.97 | 22.37 | +0.86% | 8.97 | 6.10% |
| 2025-07-14 | 21.97 | 22.59 | 21.90 | 22.18 | +0.59% | 5.35 | 3.67% |
| 2025-07-11 | 21.76 | 22.15 | 21.51 | 22.05 | +1.33% | 5.59 | 3.87% |
| 2025-07-10 | 21.80 | 21.89 | 21.66 | 21.76 | -0.41% | 2.93 | 2.04% |
| 2025-07-09 | 22.21 | 22.26 | 21.78 | 21.85 | -1.67% | 4.77 | 3.29% |
| 2025-07-08 | 21.43 | 22.45 | 21.38 | 22.22 | +3.69% | 7.77 | 5.35% |
| 2025-07-07 | 21.53 | 21.75 | 21.39 | 21.43 | -0.92% | 2.95 | 2.09% |
| 2025-07-04 | 21.93 | 22.14 | 21.61 | 21.63 | -1.37% | 4.38 | 3.04% |
| 2025-07-03 | 21.90 | 22.20 | 21.80 | 21.93 | -0.09% | 2.47 | 1.71% |
| 2025-07-02 | 22.38 | 22.38 | 21.73 | 21.95 | -1.92% | 3.95 | 2.73% |
| 2025-07-01 | 22.48 | 22.52 | 22.15 | 22.38 | -0.53% | 3.45 | 2.35% |
| 2025-06-30 | 22.33 | 22.63 | 22.31 | 22.50 | +0.85% | 3.65 | 2.47% |
| 2025-06-27 | 22.11 | 22.58 | 22.03 | 22.31 | +0.72% | 4.76 | 3.23% |
| 2025-06-26 | 22.38 | 22.82 | 22.15 | 22.15 | -1.03% | 6.01 | 4.07% |
| 2025-06-25 | 22.23 | 22.45 | 22.02 | 22.38 | +1.04% | 4.57 | 3.12% |