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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.98 | 14.98 | 14.40 | 14.45 | -3.54% | 4.74 | 4.97% |
| 2026-04-20 | 14.90 | 15.13 | 14.83 | 14.98 | +0.33% | 4.17 | 4.23% |
| 2026-04-17 | 14.91 | 14.99 | 14.55 | 14.93 | -0.47% | 5.10 | 5.25% |
| 2026-04-16 | 14.41 | 15.05 | 14.31 | 15.00 | +4.02% | 7.38 | 7.58% |
| 2026-04-15 | 14.85 | 14.88 | 14.41 | 14.42 | -2.90% | 5.86 | 6.12% |
| 2026-04-14 | 15.15 | 15.31 | 14.64 | 14.85 | -1.59% | 7.15 | 7.29% |
| 2026-04-13 | 14.54 | 15.15 | 14.53 | 15.09 | +2.37% | 7.82 | 7.96% |
| 2026-04-10 | 15.02 | 15.29 | 14.60 | 14.74 | -4.04% | 11.25 | 11.49% |
| 2026-04-09 | 15.63 | 16.05 | 15.04 | 15.36 | -1.66% | 16.75 | 16.37% |
| 2026-04-08 | 15.62 | 15.62 | 15.62 | 15.62 | -10.02% | 3.10 | 3.02% |
| 2026-04-07 | 17.36 | 17.36 | 17.36 | 17.36 | -10.01% | 0.52 | 0.46% |
| 2026-04-03 | 20.19 | 20.40 | 19.19 | 19.29 | -2.97% | 4.41 | 3.43% |
| 2026-04-02 | 21.06 | 21.15 | 19.82 | 19.88 | -6.36% | 6.87 | 5.15% |
| 2026-04-01 | 21.43 | 21.68 | 21.01 | 21.23 | +0.90% | 4.98 | 3.54% |
| 2026-03-31 | 21.30 | 21.96 | 21.04 | 21.04 | -1.91% | 4.55 | 3.22% |
| 2026-03-30 | 21.12 | 21.98 | 20.20 | 21.45 | +0.42% | 6.21 | 4.48% |
| 2026-03-27 | 20.60 | 21.88 | 20.53 | 21.36 | +1.04% | 5.57 | 3.96% |
| 2026-03-26 | 22.28 | 22.28 | 20.91 | 21.14 | -5.24% | 6.07 | 4.29% |
| 2026-03-25 | 21.48 | 22.76 | 21.48 | 22.31 | +3.96% | 7.59 | 5.16% |
| 2026-03-24 | 21.63 | 21.66 | 20.40 | 21.46 | +1.27% | 6.92 | 4.99% |