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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.62 | 21.73 | 21.50 | 21.51 | -1.10% | 1.76 | 1.24% |
| 2025-10-21 | 21.39 | 21.95 | 21.30 | 21.75 | +1.73% | 2.98 | 2.09% |
| 2025-10-20 | 21.27 | 21.58 | 21.16 | 21.38 | +1.28% | 2.09 | 1.49% |
| 2025-10-17 | 21.81 | 21.91 | 21.10 | 21.11 | -3.21% | 3.33 | 2.36% |
| 2025-10-16 | 22.05 | 22.13 | 21.75 | 21.81 | -1.49% | 2.71 | 1.88% |
| 2025-10-15 | 22.05 | 22.15 | 21.73 | 22.14 | +0.50% | 2.87 | 1.98% |
| 2025-10-14 | 22.60 | 22.73 | 22.00 | 22.03 | -1.70% | 3.89 | 2.65% |
| 2025-10-13 | 21.70 | 22.48 | 21.70 | 22.41 | -2.61% | 3.88 | 2.65% |
| 2025-10-10 | 23.57 | 23.57 | 23.00 | 23.01 | -3.24% | 5.23 | 3.43% |
| 2025-10-09 | 23.35 | 23.91 | 23.18 | 23.78 | 0.00% | 5.96 | 3.84% |
| 2025-09-30 | 24.09 | 24.28 | 23.54 | 23.78 | +1.89% | 6.80 | 4.32% |
| 2025-09-29 | 23.12 | 23.44 | 22.83 | 23.34 | +1.00% | 3.52 | 2.31% |
| 2025-09-26 | 23.88 | 23.88 | 23.11 | 23.11 | -3.67% | 4.62 | 2.99% |
| 2025-09-25 | 23.96 | 24.35 | 23.76 | 23.99 | +0.80% | 7.00 | 4.43% |
| 2025-09-24 | 22.80 | 23.98 | 22.71 | 23.80 | +3.21% | 6.98 | 4.52% |
| 2025-09-23 | 23.99 | 24.05 | 22.60 | 23.06 | -3.27% | 6.52 | 4.29% |
| 2025-09-22 | 23.53 | 24.01 | 23.37 | 23.84 | +1.32% | 4.66 | 2.99% |
| 2025-09-19 | 23.52 | 24.08 | 23.31 | 23.53 | -0.30% | 5.54 | 3.56% |
| 2025-09-18 | 23.40 | 24.20 | 23.33 | 23.60 | +0.68% | 8.73 | 5.58% |
| 2025-09-17 | 23.65 | 23.74 | 23.40 | 23.44 | -1.22% | 4.86 | 3.14% |