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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 21.60 | 22.15 | 21.51 | 22.15 | +2.45% | 4.11 | 2.84% |
| 2025-06-23 | 21.13 | 21.64 | 21.13 | 21.62 | +1.12% | 3.56 | 2.51% |
| 2025-06-20 | 21.64 | 21.96 | 21.34 | 21.38 | -1.16% | 3.26 | 2.29% |
| 2025-06-19 | 22.02 | 22.36 | 21.60 | 21.63 | -1.68% | 3.86 | 2.67% |
| 2025-06-18 | 21.81 | 22.16 | 21.69 | 22.00 | +0.05% | 4.04 | 2.80% |
| 2025-06-17 | 21.98 | 22.13 | 21.75 | 21.99 | +0.18% | 2.81 | 1.95% |
| 2025-06-16 | 21.58 | 22.03 | 21.51 | 21.95 | +1.34% | 3.69 | 2.56% |
| 2025-06-13 | 22.25 | 22.29 | 21.62 | 21.66 | -3.22% | 5.97 | 4.15% |
| 2025-06-12 | 22.48 | 22.63 | 22.28 | 22.38 | -0.80% | 2.98 | 2.02% |
| 2025-06-11 | 22.53 | 22.85 | 22.49 | 22.56 | -0.31% | 2.98 | 2.00% |
| 2025-06-10 | 23.29 | 23.31 | 22.33 | 22.63 | -2.46% | 5.22 | 3.49% |
| 2025-06-09 | 23.08 | 23.35 | 23.00 | 23.20 | +0.65% | 4.71 | 3.08% |
| 2025-06-06 | 22.94 | 23.53 | 22.70 | 23.05 | +0.88% | 7.60 | 5.00% |
| 2025-06-05 | 22.25 | 22.98 | 22.10 | 22.85 | +3.11% | 6.77 | 4.55% |
| 2025-06-04 | 22.12 | 22.29 | 21.98 | 22.16 | +0.73% | 3.21 | 2.14% |
| 2025-06-03 | 21.87 | 22.35 | 21.81 | 22.00 | -0.45% | 3.10 | 2.07% |
| 2025-05-30 | 22.84 | 22.89 | 22.00 | 22.10 | -3.16% | 4.54 | 3.01% |
| 2025-05-29 | 22.50 | 22.99 | 22.50 | 22.82 | +2.06% | 4.85 | 3.15% |
| 2025-05-28 | 22.95 | 23.08 | 22.29 | 22.36 | -2.57% | 4.59 | 3.00% |
| 2025-05-27 | 23.30 | 23.31 | 22.80 | 22.95 | -1.97% | 4.19 | 2.69% |