致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 17:16:11 休市中

航锦科技 (000818) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-08 22.20 21.72 -1.31 -5.69% 20.90 22.55 644831 139355 9.52%
2025-04-07 23.34 23.03 -2.56 -10.00% 23.03 24.50 169302 39488 2.50%
2025-04-03 25.61 25.59 -0.38 -1.46% 25.38 26.21 267824 68951 3.95%
2025-04-02 26.40 25.97 -0.14 -0.54% 25.78 26.43 247242 64465 3.65%
2025-04-01 26.59 26.11 -0.47 -1.77% 26.10 26.69 302051 79548 4.46%
2025-03-31 25.89 26.58 0.41 1.57% 25.66 26.73 459357 120480 6.78%
2025-03-28 26.66 26.17 -0.62 -2.31% 26.14 27.32 421755 112067 6.23%
2025-03-27 27.21 26.79 -0.68 -2.48% 26.68 27.77 410991 110963 6.07%
2025-03-26 26.60 27.47 0.68 2.54% 26.60 28.31 613582 168467 9.06%
2025-03-25 29.46 26.79 -2.81 -9.49% 26.64 29.46 898275 250432 13.26%
2025-03-24 28.28 29.60 1.03 3.61% 27.27 29.97 1101288 316587 16.26%
2025-03-21 28.20 28.57 -0.01 -0.03% 28.01 29.50 741496 213690 10.95%
2025-03-20 27.88 28.58 0.47 1.67% 27.75 29.68 840765 243706 12.41%
2025-03-19 28.26 28.11 -0.35 -1.23% 28.05 28.80 405343 114773 5.98%
2025-03-18 28.70 28.46 -0.17 -0.59% 28.30 28.99 459652 131334 6.79%
2025-03-17 28.44 28.63 0.09 0.32% 28.02 28.88 541600 154345 8.00%
2025-03-14 29.60 28.54 -1.60 -5.31% 27.99 29.69 966566 276283 14.27%
2025-03-13 31.82 30.14 -2.57 -7.86% 30.00 31.96 1066472 330088 15.74%
2025-03-12 31.30 32.71 1.21 3.84% 31.21 34.64 1622750 534614 23.96%
2025-03-11 31.40 31.50 0.17 0.54% 30.08 31.68 928202 285429 13.70%
2025-03-10 30.40 31.33 1.03 3.40% 29.50 33.33 1228346 389105 18.13%
2025-03-07 31.00 30.30 -0.75 -2.42% 30.30 32.63 1170882 367942 17.29%
2025-03-06 30.00 31.05 0.90 2.99% 29.85 31.41 1168281 359974 17.25%
2025-03-05 30.12 30.15 0.29 0.97% 28.87 30.58 1045762 311744 15.44%
2025-03-04 29.60 29.86 -0.20 -0.67% 29.02 30.10 816346 240783 12.05%
2025-03-03 32.02 30.06 -1.39 -4.42% 29.41 32.50 1142430 350923 16.87%
2025-02-28 32.30 31.45 -1.25 -3.82% 30.98 33.40 982520 316446 14.50%
2025-02-27 31.64 32.70 1.06 3.35% 30.79 33.10 1312744 421099 19.38%
2025-02-26 32.60 31.64 -1.16 -3.54% 31.33 32.71 1284737 409452 18.97%
2025-02-25 32.80 32.80 -3.64 -9.99% 32.80 35.88 1946757 654180 28.74%
2025-02-24 36.44 36.44 -4.05 -10.00% 36.44 37.23 416509 152182 6.15%
2025-02-21 44.99 40.49 -2.47 -5.75% 38.87 47.26 2309658 984122 34.10%
2025-02-20 40.00 42.96 3.91 10.01% 39.83 42.96 964253 405780 14.24%
2025-02-19 37.50 39.05 3.55 10.00% 36.50 39.05 1673362 643215 24.70%
2025-02-18 36.19 35.50 -0.69 -1.91% 32.57 38.00 1630476 569772 24.07%
2025-02-17 34.34 36.19 3.29 10.00% 32.33 36.19 803175 283795 11.86%
2025-02-14 32.66 32.90 2.65 8.76% 29.26 33.20 1801210 572225 26.59%
2025-02-13 27.68 30.25 2.75 10.00% 27.65 30.25 513602 150890 7.58%
2025-02-12 27.10 27.50 0.45 1.66% 25.90 28.86 1851392 509449 27.33%
2025-02-11 27.05 27.05 2.46 10.00% 25.82 27.05 873245 233093 12.89%
2025-02-10 24.59 24.59 2.24 10.02% 24.59 24.59 77273 19001 1.14%
2025-02-07 22.15 22.35 2.03 9.99% 21.02 22.35 1286549 281303 18.99%
2025-02-06 20.32 20.32 1.85 10.02% 20.32 20.32 79660 16186 1.18%
2025-02-05 18.47 18.47 1.68 10.01% 18.47 18.47 17215 3179 0.25%
2025-01-27 16.79 16.79 1.53 10.03% 16.79 16.79 64915 10899 0.96%
2025-01-24 14.82 15.26 0.39 2.62% 14.75 15.36 145340 21985 2.15%
2025-01-23 15.27 14.87 -0.02 -0.13% 14.85 15.78 206903 31601 3.05%
2025-01-22 13.91 14.89 -0.57 -3.69% 13.91 15.20 278048 40638 4.10%
2025-01-21 15.87 15.46 -0.43 -2.71% 15.40 16.06 166844 26007 2.46%
2025-01-20 15.42 15.89 0.44 2.85% 15.42 16.23 160639 25571 2.37%
2025-01-17 15.44 15.45 -0.06 -0.39% 15.22 15.64 96541 14896 1.43%
2025-01-16 15.50 15.51 0.08 0.52% 15.41 15.92 103353 16148 1.53%
2025-01-15 15.82 15.43 -0.42 -2.65% 15.40 15.88 119361 18534 1.76%
2025-01-14 15.28 15.85 0.72 4.76% 15.21 15.85 146247 22773 2.16%
2025-01-13 15.09 15.13 -0.10 -0.66% 14.70 15.23 120663 18119 1.78%
2025-01-10 15.59 15.23 -0.64 -4.03% 15.22 15.94 154700 24121 2.28%
2025-01-09 16.35 15.87 -0.58 -3.53% 15.85 16.59 180115 29176 2.66%
2025-01-08 16.62 16.45 -0.33 -1.97% 16.20 16.94 146093 24142 2.16%
2025-01-07 16.36 16.78 0.67 4.16% 15.85 17.33 181093 29710 2.67%
2025-01-06 16.20 16.11 -0.35 -2.13% 15.92 16.55 135893 22013 2.01%
2025-01-03 17.49 16.46 -1.01 -5.78% 16.40 17.55 187713 31651 2.77%
2025-01-02 17.61 17.47 -1.63 -8.53% 17.20 18.09 334255 58791 4.93%
2024-12-31 20.55 19.10 -1.50 -7.28% 19.05 20.61 275861 53913 4.07%
2024-12-30 20.99 20.60 -0.39 -1.86% 20.43 21.28 221269 46083 3.27%