航锦科技 (000818) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-28	12.20	12.28	-0.15	-1.21%	12.10	12.44	150931	18554	2.29%
2026-07-27	12.02	12.43	0.41	3.41%	11.77	12.45	201775	24664	3.07%
2026-07-24	12.69	12.02	-0.90	-6.97%	12.02	12.74	258871	31896	3.93%
2026-07-23	12.54	12.92	0.33	2.62%	12.37	12.95	237394	30163	3.61%
2026-07-22	12.45	12.59	-0.11	-0.87%	12.36	12.84	261043	32965	3.97%
2026-07-21	12.37	12.70	0.12	0.95%	11.50	12.73	380263	46566	5.78%
2026-07-20	12.70	12.58	0.18	1.45%	12.13	13.27	329910	41987	5.01%
2026-07-17	12.88	12.40	-0.64	-4.91%	12.32	13.25	300256	38429	4.56%
2026-07-16	12.61	13.04	0.16	1.24%	12.60	13.38	281473	36732	4.28%
2026-07-15	12.81	12.88	0.07	0.55%	12.53	13.06	231936	29755	3.52%
2026-07-14	12.98	12.81	-0.28	-2.14%	12.47	13.28	303926	38904	4.62%
2026-07-13	14.04	13.09	-1.14	-8.01%	13.08	14.10	415481	55856	6.31%
2026-07-10	13.75	14.23	0.21	1.50%	13.61	14.67	521587	74272	7.92%
2026-07-09	13.85	14.02	-0.17	-1.20%	13.58	14.65	467358	65524	7.10%
2026-07-08	15.65	14.19	-1.37	-8.80%	14.00	15.67	620123	89550	9.42%
2026-07-07	16.95	15.56	0.15	0.97%	15.20	16.95	858417	138023	13.04%
2026-07-06	14.67	15.41	0.83	5.69%	14.66	15.69	598696	91584	9.10%
2026-07-03	14.82	14.58	-0.44	-2.93%	14.30	15.10	450878	65957	6.85%
2026-07-02	14.37	15.02	0.17	1.14%	14.15	15.44	637426	95191	9.68%
2026-07-01	14.55	14.85	0.33	2.27%	14.26	15.18	768459	112646	11.67%
2026-06-30	13.08	14.52	1.32	10.00%	12.67	14.52	515864	69475	7.84%
2026-06-29	13.47	13.20	-0.77	-5.51%	13.02	14.19	529991	71147	8.05%
2026-06-26	15.55	13.97	-0.84	-5.67%	13.71	15.75	958782	138267	14.57%
2026-06-25	13.92	14.81	1.35	10.03%	13.92	14.81	205705	29852	3.13%
2026-06-24	12.20	13.46	1.22	9.97%	11.77	13.46	460735	58855	7.00%
2026-06-23	12.59	12.24	-0.47	-3.70%	12.16	12.72	165010	20490	2.51%
2026-06-22	12.16	12.71	0.36	2.91%	11.95	12.74	271582	33400	4.13%
2026-06-18	12.59	12.35	-0.36	-2.83%	12.34	12.64	160183	19931	2.43%
2026-06-17	12.95	12.71	-0.21	-1.63%	12.63	13.09	159731	20388	2.43%
2026-06-16	12.80	12.92	0.07	0.54%	12.52	13.07	179050	22913	2.72%
2026-06-15	12.40	12.85	0.46	3.71%	12.33	12.91	218736	27888	3.32%
2026-06-12	12.50	12.39	-0.02	-0.16%	12.14	12.59	277597	34289	4.22%
2026-06-11	12.90	12.41	-0.48	-3.72%	12.32	13.12	202719	25373	3.08%
2026-06-10	12.91	12.89	-0.28	-2.13%	12.75	13.34	154112	20004	2.34%
2026-06-09	13.01	13.17	0.25	1.93%	12.54	13.19	177577	22890	2.70%
2026-06-08	13.20	12.92	-0.78	-5.69%	12.75	13.46	227470	29824	3.46%
2026-06-05	13.66	13.70	0.04	0.29%	13.24	13.96	208267	28449	3.16%
2026-06-04	13.80	13.66	-0.37	-2.64%	13.55	13.97	170198	23338	2.59%
2026-06-03	14.08	14.03	-0.11	-0.78%	13.87	14.29	167983	23705	2.55%
2026-06-02	14.40	14.14	-0.32	-2.21%	13.80	14.40	206502	29057	3.14%
2026-06-01	14.54	14.46	0.00	0.00%	14.26	14.65	183930	26626	2.79%
2026-05-29	15.12	14.46	-0.74	-4.87%	14.37	15.37	262890	38704	3.99%
2026-05-28	14.96	15.20	0.19	1.27%	14.80	15.44	274067	41266	4.16%
2026-05-27	15.70	15.01	-0.66	-4.21%	14.89	15.75	285032	43187	4.33%
2026-05-26	16.34	15.67	-0.67	-4.10%	15.39	16.35	319985	50234	4.86%
2026-05-25	16.78	16.34	0.26	1.62%	16.09	16.78	415576	67940	6.31%
2026-05-22	14.80	16.08	1.46	9.99%	14.56	16.08	472752	72888	7.18%
2026-05-21	15.85	14.62	-1.06	-6.76%	14.56	15.85	376065	56959	5.71%
2026-05-20	16.30	15.68	-0.83	-5.03%	15.67	16.44	319058	50546	4.85%
2026-05-19	16.32	16.51	0.17	1.04%	16.10	16.79	303765	50080	4.62%
2026-05-18	16.76	16.34	-0.41	-2.45%	16.19	17.20	366298	60339	5.57%
2026-05-15	17.77	16.75	-0.80	-4.56%	16.60	18.05	540280	92310	8.21%
2026-05-14	18.00	17.55	-0.18	-1.02%	17.51	18.40	616632	110307	9.37%
2026-05-13	17.46	17.73	0.27	1.55%	17.15	17.97	451777	79652	6.86%
2026-05-12	18.04	17.46	-0.68	-3.75%	17.38	18.14	490356	86442	7.45%
2026-05-11	18.49	18.14	-0.68	-3.61%	17.57	18.67	748288	134805	11.37%
2026-05-08	19.00	18.82	0.28	1.51%	18.61	19.64	1137634	217544	17.28%
2026-05-07	17.69	18.54	1.69	10.03%	17.50	18.54	571038	103883	8.68%
2026-05-06	15.65	16.85	1.53	9.99%	15.65	16.85	535028	87029	8.13%
2026-04-30	16.00	15.32	-0.10	-0.65%	15.30	16.41	754696	118087	11.47%
2026-04-29	14.35	15.42	1.40	9.99%	14.30	15.42	756051	115124	11.49%
2026-04-28	13.99	14.02	-0.07	-0.50%	13.83	14.17	267147	37368	4.06%
2026-04-27	14.42	14.09	-0.47	-3.23%	13.18	14.43	414243	57492	6.29%
2026-04-24	14.50	14.56	-0.09	-0.61%	14.30	14.88	353402	51559	5.37%
2026-04-23	14.51	14.65	0.14	0.96%	14.43	14.94	380979	55849	5.79%
2026-04-22	14.38	14.51	0.06	0.42%	13.88	14.52	392698	55720	5.97%
2026-04-21	14.98	14.45	-0.53	-3.54%	14.40	14.98	326814	47441	4.97%
2026-04-20	14.90	14.98	0.05	0.33%	14.83	15.13	278299	41684	4.23%