航锦科技（000818）历史行情

以下为航锦科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	11.310	11.260	11.380	11.170	-0.050	-0.442%	804.75万	0.91亿	1.223%
2026-10-01	11.310	11.260	11.380	11.170	-0.050	-0.442%	804.75万	0.91亿	1.223%
2026-09-30	11.310	11.260	11.380	11.170	-0.050	-0.442%	8.05万	0.00亿	0.000%
2026-09-29	11.300	11.310	11.410	11.250	0.000	0.000%	7.36万	0.00亿	0.000%
2026-09-28	11.930	11.310	11.960	11.240	-0.550	-4.637%	15.28万	0.00亿	0.000%
2026-09-27	12.010	11.860	12.010	11.810	-0.150	-1.249%	790.38万	0.94亿	1.201%
2026-09-24	12.010	11.860	12.010	11.810	-0.150	-1.249%	7.90万	0.00亿	0.000%
2026-09-23	12.170	12.010	12.240	11.910	-0.240	-1.959%	10.24万	0.00亿	0.000%
2026-09-22	12.300	12.250	12.410	12.130	-0.120	-0.970%	16.72万	0.00亿	0.000%
2026-09-21	11.800	12.370	12.420	11.790	0.640	5.456%	25.89万	0.00亿	0.000%
2026-09-18	11.670	11.730	11.780	11.670	0.160	1.383%	10.61万	0.00亿	0.000%
2026-09-17	11.690	11.570	11.780	11.500	-0.150	-1.280%	9.77万	0.00亿	0.000%
2026-09-16	11.480	11.720	11.730	11.330	0.210	1.825%	11.95万	0.00亿	0.000%
2026-09-15	11.650	11.510	11.680	11.500	-0.170	-1.455%	10.15万	0.00亿	0.000%
2026-09-14	11.780	11.680	11.850	11.640	-0.120	-1.017%	8.89万	0.00亿	0.000%
2026-09-11	11.960	11.800	11.960	11.580	-0.270	-2.237%	15.27万	0.00亿	0.000%
2026-09-10	12.180	12.070	12.200	12.040	-0.170	-1.389%	7.88万	0.00亿	0.000%
2026-09-09	12.290	12.240	12.310	12.030	-0.020	-0.163%	9.58万	0.00亿	0.000%
2026-09-08	12.250	12.260	12.340	12.180	0.020	0.163%	8.99万	0.00亿	0.000%
2026-09-07	12.270	12.240	12.350	12.200	0.000	0.000%	8.47万	0.00亿	0.000%
2026-09-04	12.500	12.240	12.590	12.180	-0.220	-1.766%	13.32万	0.00亿	0.000%
2026-09-03	12.580	12.460	12.640	12.350	-0.070	-0.559%	9.49万	0.00亿	0.000%
2026-09-02	12.380	12.530	12.600	12.310	0.010	0.080%	12.32万	0.00亿	0.000%
2026-09-01	12.510	12.520	12.660	12.430	0.000	0.000%	11.76万	0.00亿	0.000%
2026-08-31	12.310	12.520	12.550	12.220	0.110	0.886%	14.72万	0.00亿	0.000%
2026-08-28	12.310	12.410	12.550	12.300	0.050	0.405%	15.86万	0.00亿	0.000%
2026-08-27	12.000	12.360	12.490	12.000	0.210	1.728%	18.73万	0.00亿	0.000%
2026-08-26	11.950	12.150	12.470	11.910	0.150	1.250%	20.38万	0.00亿	0.000%
2026-08-25	11.560	12.000	12.080	11.550	0.300	2.564%	15.74万	0.00亿	0.000%
2026-08-24	12.000	11.700	12.030	11.610	-0.320	-2.662%	15.02万	0.00亿	0.000%
2026-08-21	11.900	12.020	12.020	11.660	0.060	0.502%	13.88万	0.00亿	0.000%
2026-08-20	12.260	11.960	12.280	11.880	-0.060	-0.499%	16.71万	0.00亿	0.000%
2026-08-19	12.580	12.020	12.640	12.000	-0.880	-6.822%	25.27万	0.00亿	0.000%
2026-08-18	13.460	12.900	13.470	12.860	-0.560	-4.160%	24.29万	0.00亿	0.000%
2026-08-17	13.450	13.460	13.520	13.200	0.010	0.074%	17.66万	0.00亿	0.000%
2026-08-14	13.600	13.450	13.700	13.260	-0.030	-0.223%	20.58万	0.00亿	0.000%
2026-08-13	14.150	13.480	14.220	13.480	-0.400	-2.882%	25.17万	0.00亿	0.000%
2026-08-12	13.800	13.880	13.940	13.550	0.210	1.536%	18.69万	0.00亿	0.000%
2026-08-11	13.780	13.670	13.870	13.490	-0.150	-1.085%	15.14万	0.00亿	0.000%
2026-08-10	13.590	13.820	13.880	13.440	0.330	2.446%	21.14万	0.00亿	0.000%
2026-08-07	13.560	13.490	13.600	13.190	-0.050	-0.369%	21.77万	0.00亿	0.000%
2026-08-06	13.610	13.540	13.830	13.400	-0.150	-1.096%	23.89万	0.00亿	0.000%
2026-08-05	13.450	13.690	13.850	13.450	0.070	0.514%	34.01万	0.00亿	0.000%
2026-08-04	13.400	13.620	13.700	13.280	0.220	1.642%	34.21万	0.00亿	0.000%
2026-08-03	12.550	13.400	13.790	12.540	0.860	6.858%	51.08万	0.00亿	0.000%
2026-07-31	12.450	12.540	12.700	12.400	0.490	4.066%	26.74万	0.00亿	0.000%
2026-07-30	12.350	12.050	12.550	12.030	-0.420	-3.368%	19.98万	0.00亿	0.000%
2026-07-29	12.260	12.470	12.620	12.150	0.190	1.547%	17.89万	0.00亿	0.000%
2026-07-28	12.200	12.280	12.440	12.100	-0.150	-1.207%	15.09万	0.00亿	0.000%
2026-07-27	12.020	12.430	12.450	11.770	0.410	3.411%	20.18万	0.00亿	0.000%
2026-07-24	12.690	12.020	12.740	12.020	-0.900	-6.966%	25.89万	0.00亿	0.000%
2026-07-23	12.540	12.920	12.950	12.370	0.330	2.621%	23.74万	0.00亿	0.000%
2026-07-22	12.450	12.590	12.840	12.360	-0.110	-0.866%	26.10万	0.00亿	0.000%
2026-07-21	12.370	12.700	12.730	11.500	0.120	0.954%	38.03万	0.00亿	0.000%
2026-07-20	12.700	12.580	13.270	12.130	0.180	1.452%	32.99万	0.00亿	0.000%
2026-07-17	12.880	12.400	13.250	12.320	-0.640	-4.908%	30.03万	0.00亿	0.000%
2026-07-16	12.610	13.040	13.380	12.600	0.160	1.242%	28.15万	0.00亿	0.000%
2026-07-15	12.810	12.880	13.060	12.530	0.070	0.546%	23.19万	0.00亿	0.000%
2026-07-14	12.980	12.810	13.280	12.470	-0.280	-2.139%	30.39万	0.00亿	0.000%
2026-07-13	14.040	13.090	14.100	13.080	-1.140	-8.011%	41.55万	0.00亿	0.000%
2026-07-10	13.750	14.230	14.670	13.610	0.210	1.498%	52.16万	0.00亿	0.000%
2026-07-09	13.850	14.020	14.650	13.580	-0.170	-1.198%	46.74万	0.00亿	0.000%
2026-07-08	15.650	14.190	15.670	14.000	-1.370	-8.805%	62.01万	0.00亿	0.000%
2026-07-07	16.950	15.560	16.950	15.200	0.150	0.973%	85.84万	0.00亿	0.000%
2026-07-06	14.670	15.410	15.690	14.660	0.830	5.693%	59.87万	0.00亿	0.000%
2026-07-03	14.820	14.580	15.100	14.300	-0.440	-2.929%	45.09万	0.00亿	0.000%
2026-07-02	14.370	15.020	15.440	14.150	0.170	1.145%	63.74万	0.00亿	0.000%
2026-07-01	14.550	14.850	15.180	14.260	0.330	2.273%	76.85万	0.00亿	0.000%
2026-06-30	13.080	14.520	14.520	12.670	1.320	10.000%	51.59万	0.00亿	0.000%
2026-06-29	13.470	13.200	14.190	13.020	-0.770	-5.512%	53.00万	0.00亿	0.000%
2026-06-26	15.550	13.970	15.750	13.710	-0.840	-5.672%	95.88万	0.00亿	0.000%
2026-06-25	13.920	14.810	14.810	13.920	1.350	10.030%	20.57万	0.00亿	0.000%
2026-06-24	12.200	13.460	13.460	11.770	1.220	9.967%	46.07万	0.00亿	0.000%
2026-06-23	12.590	12.240	12.720	12.160	-0.470	-3.698%	16.50万	0.00亿	0.000%
2026-06-22	12.160	12.710	12.740	11.950	0.360	2.915%	27.16万	0.00亿	0.000%
2026-06-18	12.590	12.350	12.640	12.340	-0.360	-2.832%	16.02万	0.00亿	0.000%
2026-06-17	12.950	12.710	13.090	12.630	-0.210	-1.625%	15.97万	0.00亿	0.000%
2026-06-16	12.800	12.920	13.070	12.520	0.070	0.545%	17.91万	0.00亿	0.000%
2026-06-15	12.400	12.850	12.910	12.330	0.460	3.713%	21.87万	0.00亿	0.000%
2026-06-12	12.500	12.390	12.590	12.140	-0.020	-0.161%	27.76万	0.00亿	0.000%
2026-06-11	12.900	12.410	13.120	12.320	-0.480	-3.724%	20.27万	0.00亿	0.000%
2026-06-10	12.910	12.890	13.340	12.750	-0.280	-2.126%	15.41万	0.00亿	0.000%
2026-06-09	13.010	13.170	13.190	12.540	0.250	1.935%	17.76万	0.00亿	0.000%
2026-06-08	13.200	12.920	13.460	12.750	-0.780	-5.693%	22.75万	0.00亿	0.000%
2026-06-05	13.660	13.700	13.960	13.240	0.040	0.293%	20.83万	0.00亿	0.000%
2026-06-04	13.800	13.660	13.970	13.550	-0.370	-2.637%	17.02万	0.00亿	0.000%
2026-06-03	14.080	14.030	14.290	13.870	-0.110	-0.778%	16.80万	0.00亿	0.000%
2026-06-02	14.400	14.140	14.400	13.800	-0.320	-2.213%	20.65万	0.00亿	0.000%
2026-06-01	14.540	14.460	14.650	14.260	0.000	0.000%	18.39万	0.00亿	0.000%
2026-05-29	15.120	14.460	15.370	14.370	-0.740	-4.868%	26.29万	0.00亿	0.000%
2026-05-28	14.960	15.200	15.440	14.800	0.190	1.266%	27.41万	0.00亿	0.000%
2026-05-27	15.700	15.010	15.750	14.890	-0.660	-4.212%	28.50万	0.00亿	0.000%
2026-05-26	16.340	15.670	16.350	15.390	-0.670	-4.100%	32.00万	0.00亿	0.000%
2026-05-25	16.780	16.340	16.780	16.090	0.260	1.617%	41.56万	0.00亿	0.000%
2026-05-22	14.800	16.080	16.080	14.560	1.460	9.986%	47.28万	0.00亿	0.000%
2026-05-21	15.850	14.620	15.850	14.560	-1.060	-6.760%	37.61万	0.00亿	0.000%
2026-05-20	16.300	15.680	16.440	15.670	-0.830	-5.027%	31.91万	0.00亿	0.000%
2026-05-19	16.320	16.510	16.790	16.100	0.170	1.040%	30.38万	0.00亿	0.000%
2026-05-18	16.760	16.340	17.200	16.190	-0.410	-2.448%	36.63万	0.00亿	0.000%
2026-05-15	17.770	16.750	18.050	16.600	-0.800	-4.558%	54.03万	0.00亿	0.000%
2026-05-14	18.000	17.550	18.400	17.510	-0.180	-1.015%	61.66万	0.00亿	0.000%
2026-05-13	17.460	17.730	17.970	17.150	0.270	1.546%	45.18万	0.00亿	0.000%
2026-05-12	18.040	17.460	18.140	17.380	-0.680	-3.749%	49.04万	0.00亿	0.000%
2026-05-11	18.490	18.140	18.670	17.570	-0.680	-3.613%	74.83万	0.00亿	0.000%
2026-05-08	19.000	18.820	19.640	18.610	0.280	1.510%	113.76万	0.00亿	0.000%
2026-05-07	17.690	18.540	18.540	17.500	1.690	10.030%	57.10万	0.00亿	0.000%
2026-05-06	15.650	16.850	16.850	15.650	1.530	9.987%	53.50万	0.00亿	0.000%
2026-04-30	16.000	15.320	16.410	15.300	-0.100	-0.649%	75.47万	0.00亿	0.000%
2026-04-29	14.350	15.420	15.420	14.300	1.400	9.986%	75.61万	0.00亿	0.000%
2026-04-28	13.990	14.020	14.170	13.830	-0.070	-0.497%	26.71万	0.00亿	0.000%
2026-04-27	14.420	14.090	14.430	13.180	-0.470	-3.228%	41.42万	0.00亿	0.000%
2026-04-24	14.500	14.560	14.880	14.300	-0.090	-0.614%	35.34万	0.00亿	0.000%
2026-04-23	14.510	14.650	14.940	14.430	0.140	0.965%	38.10万	0.00亿	0.000%
2026-04-22	14.380	14.510	14.520	13.880	0.060	0.415%	39.27万	0.00亿	0.000%
2026-04-21	14.980	14.450	14.980	14.400	-0.530	-3.538%	32.68万	0.00亿	0.000%
2026-04-20	14.900	14.980	15.130	14.830	0.050	0.335%	27.83万	0.00亿	0.000%
2026-04-17	14.910	14.930	14.990	14.550	-0.070	-0.467%	34.55万	0.00亿	0.000%
2026-04-16	14.410	15.000	15.050	14.310	0.580	4.022%	49.87万	0.00亿	0.000%
2026-04-15	14.850	14.420	14.880	14.410	-0.430	-2.896%	40.26万	0.00亿	0.000%
2026-04-14	15.150	14.850	15.310	14.640	-0.240	-1.590%	47.96万	0.00亿	0.000%
2026-04-13	14.540	15.090	15.150	14.530	0.350	2.374%	52.42万	0.00亿	0.000%
2026-04-10	15.020	14.740	15.290	14.600	-0.620	-4.036%	75.65万	0.00亿	0.000%
2026-04-09	15.630	15.360	16.050	15.040	-0.260	-1.665%	107.74万	0.00亿	0.000%
2026-04-08	15.620	15.620	15.620	15.620	-1.740	-10.023%	19.85万	0.00亿	0.000%
2026-04-07	17.360	17.360	17.360	17.360	0.000	0.000%	3.01万	0.00亿	0.000%
2026-04-03	20.190	19.290	20.400	19.190	0.000	0.000%	22.59万	0.00亿	0.000%
2026-04-02	21.060	19.880	21.150	19.820	0.000	0.000%	33.87万	0.00亿	0.000%
2026-04-01	21.430	21.230	21.680	21.010	0.000	0.000%	23.32万	0.00亿	0.000%