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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.71 | 21.85 | 21.32 | 21.51 | -1.01% | 2.20 | 1.55% |
| 2025-11-18 | 21.91 | 22.13 | 21.65 | 21.73 | -0.82% | 2.52 | 1.76% |
| 2025-11-17 | 21.42 | 22.01 | 21.42 | 21.91 | +2.34% | 3.07 | 2.14% |
| 2025-11-14 | 21.86 | 21.90 | 21.40 | 21.41 | -2.59% | 2.73 | 1.91% |
| 2025-11-13 | 21.66 | 22.06 | 21.62 | 21.98 | +1.15% | 2.88 | 2.00% |
| 2025-11-12 | 21.73 | 21.84 | 21.45 | 21.73 | -0.73% | 2.66 | 1.87% |
| 2025-11-11 | 21.96 | 22.19 | 21.72 | 21.89 | -0.27% | 4.15 | 2.87% |
| 2025-11-10 | 21.28 | 21.98 | 21.28 | 21.95 | +3.15% | 5.29 | 3.68% |
| 2025-11-07 | 21.16 | 21.54 | 21.05 | 21.28 | +0.05% | 2.69 | 1.91% |
| 2025-11-06 | 21.22 | 21.36 | 21.14 | 21.27 | +0.05% | 2.04 | 1.46% |
| 2025-11-05 | 21.15 | 21.39 | 21.03 | 21.26 | -0.51% | 2.17 | 1.56% |
| 2025-11-04 | 21.66 | 21.70 | 21.20 | 21.37 | -1.66% | 2.47 | 1.75% |
| 2025-11-03 | 21.55 | 21.74 | 21.26 | 21.73 | +0.84% | 2.39 | 1.69% |
| 2025-10-31 | 21.16 | 21.70 | 21.16 | 21.55 | +1.84% | 3.08 | 2.17% |
| 2025-10-30 | 21.60 | 21.60 | 21.15 | 21.16 | -2.62% | 3.33 | 2.37% |
| 2025-10-29 | 21.58 | 21.75 | 21.35 | 21.73 | +0.70% | 2.31 | 1.63% |
| 2025-10-28 | 21.65 | 21.88 | 21.55 | 21.58 | -0.55% | 2.31 | 1.62% |
| 2025-10-27 | 21.89 | 21.98 | 21.62 | 21.70 | +0.05% | 2.83 | 1.98% |
| 2025-10-24 | 21.45 | 21.75 | 21.45 | 21.69 | +1.36% | 2.22 | 1.55% |
| 2025-10-23 | 21.44 | 21.46 | 21.10 | 21.40 | -0.51% | 2.06 | 1.47% |