致敬每一个财富自由的梦想,祝大家早日进化为游资

航锦科技 (000818) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 22.00 21.86 0.06 0.28% 21.43 22.18 250845 54543 3.81%
2025-07-31 21.66 21.80 0.02 0.09% 21.66 22.26 274374 60405 4.17%
2025-07-30 22.18 21.78 -0.42 -1.89% 21.61 22.22 228801 50141 3.48%
2025-07-29 22.54 22.20 -0.37 -1.64% 21.87 22.55 292582 64591 4.45%
2025-07-28 22.85 22.57 -0.22 -0.97% 22.50 22.86 180244 40760 2.74%
2025-07-25 22.85 22.79 -0.02 -0.09% 22.62 22.96 203017 46194 3.08%
2025-07-24 22.45 22.81 0.49 2.20% 22.35 22.84 279254 63196 4.24%
2025-07-23 22.40 22.32 -0.20 -0.89% 22.31 23.08 294576 66526 4.48%
2025-07-22 22.60 22.52 -0.13 -0.57% 22.36 22.80 209129 47098 3.18%
2025-07-21 22.76 22.65 -0.11 -0.48% 22.40 22.77 225448 50936 3.43%
2025-07-18 22.69 22.76 0.09 0.40% 22.50 22.90 259328 58919 3.94%
2025-07-17 22.39 22.67 0.29 1.30% 22.21 22.78 274463 61855 4.17%
2025-07-16 22.69 22.38 0.01 0.04% 22.30 23.11 456794 103661 6.94%
2025-07-15 22.21 22.37 0.19 0.86% 21.97 22.71 401710 89650 6.10%
2025-07-14 21.97 22.18 0.13 0.59% 21.90 22.59 241330 53506 3.67%
2025-07-11 21.76 22.05 0.29 1.33% 21.51 22.15 254730 55853 3.87%
2025-07-10 21.80 21.76 -0.09 -0.41% 21.66 21.89 134571 29303 2.04%
2025-07-09 22.21 21.85 -0.37 -1.67% 21.78 22.26 216746 47711 3.29%
2025-07-08 21.43 22.22 0.79 3.69% 21.38 22.45 352026 77690 5.35%
2025-07-07 21.53 21.43 -0.20 -0.92% 21.39 21.75 137305 29517 2.09%
2025-07-04 21.93 21.63 -0.30 -1.37% 21.61 22.14 200182 43789 3.04%
2025-07-03 21.90 21.93 -0.02 -0.09% 21.80 22.20 112474 24744 1.71%
2025-07-02 22.38 21.95 -0.43 -1.92% 21.73 22.38 179946 39498 2.73%
2025-07-01 22.48 22.38 -0.12 -0.53% 22.15 22.52 154540 34463 2.35%
2025-06-30 22.33 22.50 0.19 0.85% 22.31 22.63 162281 36507 2.47%
2025-06-27 22.11 22.31 0.16 0.72% 22.03 22.58 212844 47589 3.23%
2025-06-26 22.38 22.15 -0.23 -1.03% 22.15 22.82 267872 60090 4.07%
2025-06-25 22.23 22.38 0.23 1.04% 22.02 22.45 205112 45655 3.12%
2025-06-24 21.60 22.15 0.53 2.45% 21.51 22.15 186907 41145 2.84%
2025-06-23 21.13 21.62 0.24 1.12% 21.13 21.64 165459 35572 2.51%
2025-06-20 21.64 21.38 -0.25 -1.16% 21.34 21.96 150904 32553 2.29%
2025-06-19 22.02 21.63 -0.37 -1.68% 21.60 22.36 176036 38631 2.67%
2025-06-18 21.81 22.00 0.01 0.05% 21.69 22.16 184101 40381 2.80%
2025-06-17 21.98 21.99 0.04 0.18% 21.75 22.13 128247 28107 1.95%
2025-06-16 21.58 21.95 0.29 1.34% 21.51 22.03 168788 36859 2.56%
2025-06-13 22.25 21.66 -0.72 -3.22% 21.62 22.29 273359 59652 4.15%
2025-06-12 22.48 22.38 -0.18 -0.80% 22.28 22.63 132975 29836 2.02%
2025-06-11 22.53 22.56 -0.07 -0.31% 22.49 22.85 131510 29784 2.00%
2025-06-10 23.29 22.63 -0.57 -2.46% 22.33 23.31 229398 52162 3.49%
2025-06-09 23.08 23.20 0.15 0.65% 23.00 23.35 202757 47062 3.08%
2025-06-06 22.94 23.05 0.20 0.88% 22.70 23.53 328865 76018 5.00%
2025-06-05 22.25 22.85 0.69 3.11% 22.10 22.98 299792 67652 4.43%
2025-06-04 22.12 22.16 0.16 0.73% 21.98 22.29 144775 32110 2.14%
2025-06-03 21.87 22.00 -0.10 -0.45% 21.81 22.35 140417 31049 2.07%
2025-05-30 22.84 22.10 -0.72 -3.16% 22.00 22.89 204221 45424 3.01%
2025-05-29 22.50 22.82 0.46 2.06% 22.50 22.99 213033 48515 3.15%
2025-05-28 22.95 22.36 -0.59 -2.57% 22.29 23.08 203405 45880 3.00%
2025-05-27 23.30 22.95 -0.46 -1.96% 22.80 23.31 182225 41875 2.69%
2025-05-26 23.02 23.41 0.32 1.39% 23.00 23.59 203788 47297 3.01%
2025-05-23 23.88 23.09 -0.92 -3.83% 23.07 23.90 366927 86010 5.42%
2025-05-22 24.71 24.01 -0.94 -3.77% 24.01 25.16 341379 83529 5.04%
2025-05-21 25.17 24.95 -0.22 -0.87% 24.94 25.58 385661 97130 5.69%
2025-05-20 24.53 25.17 0.43 1.74% 24.50 25.58 457718 115047 6.76%
2025-05-19 24.71 24.74 -0.18 -0.72% 24.07 24.76 303108 73910 4.47%
2025-05-16 24.11 24.92 -0.02 -0.08% 23.67 25.14 441572 108177 6.52%
2025-05-15 25.06 24.94 -0.10 -0.40% 24.54 26.10 598626 152091 8.84%
2025-05-14 24.90 25.04 0.05 0.20% 24.82 25.43 294089 73827 4.34%
2025-05-13 25.58 24.99 -0.58 -2.27% 24.79 25.68 386575 97139 5.71%
2025-05-12 24.80 25.57 1.01 4.11% 24.46 25.67 492631 123642 7.27%
2025-05-09 25.84 24.56 -1.36 -5.25% 24.50 25.84 504366 125373 7.45%
2025-05-08 25.10 25.92 0.64 2.53% 25.00 26.12 687622 175840 10.15%
2025-05-07 25.88 25.28 0.10 0.40% 24.84 25.98 629647 159404 9.30%
2025-05-06 24.36 25.18 0.94 3.88% 24.30 25.25 507766 126325 7.50%
2025-04-30 23.83 24.24 0.49 2.06% 23.53 24.44 481147 116261 7.10%
2025-04-29 23.32 23.75 0.46 1.98% 22.93 24.14 494271 117048 7.30%
2025-04-28 23.26 23.29 0.41 1.79% 22.92 24.60 537201 125770 7.93%
2025-04-25 22.83 22.88 0.44 1.96% 22.74 24.00 430784 100113 6.36%
2025-04-24 23.39 22.44 -1.08 -4.59% 22.44 23.39 309499 70543 4.57%