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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.04 | 22.50 | 21.01 | 21.19 | -5.86% | 7.25 | 5.06% |
| 2026-03-20 | 24.09 | 24.10 | 22.51 | 22.51 | -6.21% | 9.51 | 6.22% |
| 2026-03-19 | 23.40 | 24.66 | 23.40 | 24.00 | -0.50% | 14.31 | 9.01% |
| 2026-03-18 | 22.80 | 24.92 | 22.48 | 24.12 | +6.49% | 17.75 | 11.19% |
| 2026-03-17 | 23.63 | 23.79 | 22.60 | 22.65 | -3.25% | 7.07 | 4.64% |
| 2026-03-16 | 23.03 | 23.68 | 22.60 | 23.41 | -0.68% | 6.56 | 4.28% |
| 2026-03-13 | 24.30 | 24.45 | 23.46 | 23.57 | -5.64% | 12.02 | 7.63% |
| 2026-03-12 | 23.98 | 25.68 | 23.85 | 24.98 | +4.17% | 21.09 | 13.01% |
| 2026-03-11 | 23.83 | 24.25 | 23.79 | 23.98 | -0.50% | 10.93 | 6.92% |
| 2026-03-10 | 24.32 | 24.68 | 23.66 | 24.10 | -0.86% | 17.04 | 10.77% |
| 2026-03-09 | 24.45 | 25.90 | 23.51 | 24.31 | +2.31% | 26.04 | 16.24% |
| 2026-03-06 | 21.47 | 23.76 | 21.40 | 23.76 | +10.00% | 9.75 | 6.57% |
| 2026-03-05 | 22.02 | 22.15 | 21.12 | 21.60 | -0.37% | 6.69 | 4.73% |
| 2026-03-04 | 20.90 | 22.07 | 20.89 | 21.68 | +1.64% | 5.87 | 4.12% |
| 2026-03-03 | 23.20 | 23.30 | 21.03 | 21.33 | -7.66% | 9.74 | 6.73% |
| 2026-03-02 | 23.00 | 23.58 | 22.85 | 23.10 | -3.10% | 7.93 | 5.20% |
| 2026-02-27 | 22.57 | 24.20 | 22.51 | 23.84 | +3.92% | 11.99 | 7.69% |
| 2026-02-26 | 22.63 | 23.40 | 22.47 | 22.94 | +1.28% | 9.55 | 6.34% |
| 2026-02-25 | 23.07 | 23.25 | 22.43 | 22.65 | -1.65% | 8.54 | 5.69% |
| 2026-02-24 | 23.70 | 23.80 | 22.50 | 23.03 | -5.23% | 10.90 | 7.20% |