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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.95 | 21.09 | 20.31 | 20.56 | -1.86% | 3.60 | 2.66% |
| 2026-01-15 | 21.22 | 21.30 | 20.85 | 20.95 | -2.24% | 3.64 | 2.63% |
| 2026-01-14 | 21.03 | 21.89 | 21.03 | 21.43 | +1.90% | 6.92 | 4.89% |
| 2026-01-13 | 22.37 | 22.37 | 21.02 | 21.03 | -4.71% | 7.18 | 5.09% |
| 2026-01-12 | 21.63 | 22.16 | 21.49 | 22.07 | +4.70% | 9.41 | 6.56% |
| 2026-01-09 | 20.41 | 21.38 | 20.36 | 21.08 | +2.93% | 5.86 | 4.26% |
| 2026-01-08 | 20.08 | 20.66 | 20.00 | 20.48 | +2.04% | 3.99 | 2.97% |
| 2026-01-07 | 20.30 | 20.48 | 20.00 | 20.07 | -1.52% | 3.33 | 2.51% |
| 2026-01-06 | 20.01 | 20.55 | 20.00 | 20.38 | +1.19% | 3.96 | 2.97% |
| 2026-01-05 | 19.32 | 20.44 | 19.31 | 20.14 | +4.35% | 4.84 | 3.66% |
| 2025-12-31 | 19.33 | 19.44 | 19.05 | 19.30 | +0.21% | 1.86 | 1.47% |
| 2025-12-30 | 19.19 | 19.50 | 19.06 | 19.26 | +0.36% | 1.94 | 1.53% |
| 2025-12-29 | 19.20 | 19.48 | 19.15 | 19.19 | +0.05% | 1.72 | 1.36% |
| 2025-12-26 | 19.20 | 19.36 | 19.04 | 19.18 | -0.47% | 1.66 | 1.31% |
| 2025-12-25 | 19.06 | 19.30 | 18.95 | 19.27 | +1.05% | 1.74 | 1.37% |
| 2025-12-24 | 18.66 | 19.07 | 18.63 | 19.07 | +2.09% | 1.73 | 1.38% |
| 2025-12-23 | 19.00 | 19.03 | 18.66 | 18.68 | -1.63% | 1.44 | 1.16% |
| 2025-12-22 | 18.92 | 19.17 | 18.89 | 18.99 | +0.53% | 1.55 | 1.24% |
| 2025-12-19 | 18.81 | 18.92 | 18.74 | 18.89 | +0.96% | 1.30 | 1.04% |
| 2025-12-18 | 18.46 | 19.04 | 18.38 | 18.71 | +0.97% | 2.07 | 1.67% |