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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 23.71 | 23.89 | 23.42 | 23.73 | -0.84% | 5.51 | 3.54% |
| 2025-09-15 | 24.40 | 24.57 | 23.83 | 23.93 | -0.58% | 5.54 | 3.49% |
| 2025-09-12 | 24.02 | 24.55 | 23.95 | 24.07 | +0.17% | 6.15 | 3.86% |
| 2025-09-11 | 23.63 | 24.10 | 23.41 | 24.03 | +2.26% | 6.00 | 3.82% |
| 2025-09-10 | 23.80 | 24.00 | 23.48 | 23.50 | +0.34% | 4.72 | 3.03% |
| 2025-09-09 | 23.83 | 23.89 | 23.34 | 23.42 | -1.97% | 5.50 | 3.55% |
| 2025-09-08 | 23.85 | 24.06 | 23.63 | 23.89 | +0.13% | 5.05 | 3.22% |
| 2025-09-05 | 23.31 | 23.88 | 23.11 | 23.86 | +2.62% | 5.63 | 3.63% |
| 2025-09-04 | 24.12 | 24.25 | 22.83 | 23.25 | -3.17% | 8.14 | 5.25% |
| 2025-09-03 | 24.84 | 25.10 | 24.00 | 24.01 | -3.30% | 7.95 | 4.93% |
| 2025-09-02 | 26.29 | 26.35 | 24.77 | 24.83 | -5.98% | 11.57 | 6.97% |
| 2025-09-01 | 26.04 | 26.79 | 25.79 | 26.41 | +3.33% | 12.81 | 7.41% |
| 2025-08-29 | 26.30 | 26.30 | 25.48 | 25.56 | -3.07% | 10.81 | 6.38% |
| 2025-08-28 | 26.72 | 27.13 | 25.30 | 26.37 | -2.01% | 19.51 | 11.29% |
| 2025-08-27 | 26.89 | 27.93 | 26.89 | 26.91 | -1.03% | 22.31 | 12.40% |
| 2025-08-26 | 26.39 | 28.00 | 26.35 | 27.19 | +1.99% | 28.81 | 16.03% |
| 2025-08-25 | 28.69 | 29.03 | 26.58 | 26.66 | +1.02% | 46.15 | 24.95% |
| 2025-08-22 | 25.00 | 26.39 | 24.71 | 26.39 | +10.00% | 22.32 | 13.24% |
| 2025-08-21 | 23.61 | 23.99 | 23.45 | 23.99 | +1.44% | 10.08 | 6.46% |
| 2025-08-20 | 23.35 | 23.68 | 23.21 | 23.65 | +0.85% | 8.08 | 5.22% |