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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 24.00 | 24.83 | 24.00 | 24.30 | -0.04% | 13.97 | 8.70% |
| 2026-02-12 | 23.99 | 24.99 | 23.35 | 24.31 | +2.31% | 20.01 | 12.61% |
| 2026-02-11 | 23.09 | 24.04 | 22.91 | 23.76 | +0.59% | 18.58 | 11.91% |
| 2026-02-10 | 21.61 | 23.62 | 21.48 | 23.62 | +10.01% | 12.89 | 8.53% |
| 2026-02-09 | 21.58 | 21.65 | 21.25 | 21.47 | +1.32% | 3.11 | 2.21% |
| 2026-02-06 | 20.48 | 21.60 | 20.08 | 21.19 | +2.57% | 5.47 | 3.95% |
| 2026-02-05 | 20.80 | 21.12 | 20.40 | 20.66 | -1.85% | 3.84 | 2.82% |
| 2026-02-04 | 21.75 | 21.80 | 20.81 | 21.05 | -4.23% | 5.55 | 3.98% |
| 2026-02-03 | 21.67 | 22.09 | 21.20 | 21.98 | +2.81% | 6.09 | 4.26% |
| 2026-02-02 | 22.48 | 22.48 | 21.38 | 21.38 | -3.04% | 7.28 | 5.06% |
| 2026-01-30 | 21.32 | 22.20 | 21.13 | 22.05 | +2.70% | 6.80 | 4.75% |
| 2026-01-29 | 21.75 | 22.25 | 21.39 | 21.47 | -2.63% | 7.42 | 5.16% |
| 2026-01-28 | 22.30 | 22.85 | 22.04 | 22.05 | -0.77% | 11.40 | 7.73% |
| 2026-01-27 | 21.87 | 22.45 | 21.59 | 22.22 | +2.82% | 10.82 | 7.47% |
| 2026-01-26 | 21.25 | 21.90 | 21.21 | 21.61 | +1.60% | 6.36 | 4.49% |
| 2026-01-23 | 20.90 | 21.33 | 20.79 | 21.27 | +2.06% | 3.61 | 2.60% |
| 2026-01-22 | 20.84 | 20.98 | 20.71 | 20.84 | +0.10% | 2.85 | 2.08% |
| 2026-01-21 | 20.64 | 20.98 | 20.44 | 20.82 | +1.61% | 3.75 | 2.75% |
| 2026-01-20 | 20.45 | 20.83 | 20.31 | 20.49 | +0.20% | 2.83 | 2.10% |
| 2026-01-19 | 20.40 | 20.57 | 20.14 | 20.45 | -0.54% | 2.23 | 1.66% |