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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 18.33 | 18.63 | 18.15 | 18.53 | +0.93% | 1.90 | 1.57% |
| 2025-12-16 | 18.83 | 18.88 | 18.32 | 18.36 | -2.75% | 2.11 | 1.74% |
| 2025-12-15 | 19.13 | 19.16 | 18.81 | 18.88 | -1.92% | 1.87 | 1.50% |
| 2025-12-12 | 19.27 | 19.35 | 19.05 | 19.25 | +0.16% | 1.78 | 1.41% |
| 2025-12-11 | 19.83 | 19.88 | 19.18 | 19.22 | -2.93% | 2.57 | 2.01% |
| 2025-12-10 | 19.91 | 19.91 | 19.67 | 19.80 | -0.95% | 1.80 | 1.38% |
| 2025-12-09 | 20.29 | 20.69 | 19.98 | 19.99 | -0.50% | 2.29 | 1.72% |
| 2025-12-08 | 20.09 | 20.22 | 20.01 | 20.09 | +0.05% | 1.88 | 1.42% |
| 2025-12-05 | 20.10 | 20.12 | 19.61 | 20.08 | +0.10% | 2.31 | 1.77% |
| 2025-12-04 | 20.30 | 20.36 | 20.03 | 20.06 | -1.71% | 1.83 | 1.38% |
| 2025-12-03 | 20.85 | 20.97 | 20.34 | 20.41 | -2.86% | 2.79 | 2.06% |
| 2025-12-02 | 21.01 | 21.70 | 21.01 | 21.01 | +1.89% | 5.64 | 4.02% |
| 2025-12-01 | 20.30 | 20.68 | 20.18 | 20.62 | +1.28% | 2.02 | 1.50% |
| 2025-11-28 | 20.20 | 20.50 | 20.04 | 20.36 | +1.14% | 1.71 | 1.29% |
| 2025-11-27 | 20.19 | 20.31 | 20.08 | 20.13 | -0.30% | 1.67 | 1.26% |
| 2025-11-26 | 20.62 | 20.81 | 20.18 | 20.19 | -2.65% | 2.50 | 1.86% |
| 2025-11-25 | 20.55 | 21.36 | 20.46 | 20.74 | +1.22% | 3.01 | 2.20% |
| 2025-11-24 | 20.25 | 20.60 | 19.91 | 20.49 | +1.39% | 2.62 | 1.96% |
| 2025-11-21 | 21.12 | 21.30 | 20.21 | 20.21 | -5.25% | 3.84 | 2.83% |
| 2025-11-20 | 21.62 | 21.90 | 21.29 | 21.33 | -0.84% | 2.50 | 1.76% |