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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.02 | 23.59 | 23.00 | 23.41 | +1.39% | 4.73 | 3.01% |
| 2025-05-23 | 23.88 | 23.90 | 23.07 | 23.09 | -3.83% | 8.60 | 5.42% |
| 2025-05-22 | 24.71 | 25.16 | 24.01 | 24.01 | -3.77% | 8.35 | 5.04% |
| 2025-05-21 | 25.17 | 25.58 | 24.94 | 24.95 | -0.87% | 9.71 | 5.69% |
| 2025-05-20 | 24.53 | 25.58 | 24.50 | 25.17 | +1.74% | 11.50 | 6.76% |
| 2025-05-19 | 24.71 | 24.76 | 24.07 | 24.74 | -0.72% | 7.39 | 4.47% |
| 2025-05-16 | 24.11 | 25.14 | 23.67 | 24.92 | -0.08% | 10.82 | 6.52% |
| 2025-05-15 | 25.06 | 26.10 | 24.54 | 24.94 | -0.40% | 15.21 | 8.84% |
| 2025-05-14 | 24.90 | 25.43 | 24.82 | 25.04 | +0.20% | 7.38 | 4.34% |
| 2025-05-13 | 25.58 | 25.68 | 24.79 | 24.99 | -2.27% | 9.71 | 5.71% |
| 2025-05-12 | 24.80 | 25.67 | 24.46 | 25.57 | +4.11% | 12.36 | 7.27% |
| 2025-05-09 | 25.84 | 25.84 | 24.50 | 24.56 | -5.25% | 12.54 | 7.45% |
| 2025-05-08 | 25.10 | 26.12 | 25.00 | 25.92 | +2.53% | 17.58 | 10.15% |
| 2025-05-07 | 25.88 | 25.98 | 24.84 | 25.28 | +0.40% | 15.94 | 9.30% |
| 2025-05-06 | 24.36 | 25.25 | 24.30 | 25.18 | +3.88% | 12.63 | 7.50% |