航锦科技(000818)股票信息
| 股票代码 | 000818 |
| 股票名称 | 航锦科技 |
| 最新价/元 | 19.65 |
| 涨跌额/元 | 1.79 |
| 涨跌幅/% | 10.02 |
| 买入/元 | 19.65 |
| 卖出/元 | 0.00 |
| 昨收/元 | 17.86 |
| 今开/元 | 18.70 |
| 最高/元 | 19.65 |
| 最低/元 | 18.70 |
| 成交量/手 | 296049.88 |
| 成交额/万 | 57118.81 |
| 股净值/元 | 103.42 |
| 市净率 | 3.75 |
| 总市值/万 | 1334541.54 |
| 流通值/万 | 1331026.94 |
| 换手率/% | 4.37 |
| 入市日期 | 1997-10-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
航锦科技(000818)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 18.70 | 19.65 | 1.79 | 10.02 | 296049.88 | 57118.81 | 4.37 |
| 2024-09-27 | 17.00 | 17.86 | 1.44 | 8.77 | 207170.60 | 36069.92 | 3.06 |
| 2024-09-26 | 15.65 | 16.42 | 0.85 | 5.46 | 129953.28 | 20783.07 | 1.92 |
| 2024-09-25 | 15.75 | 15.57 | 0.09 | 0.58 | 132724.65 | 20994.13 | 1.96 |
| 2024-09-24 | 15.05 | 15.48 | 0.54 | 3.61 | 128455.79 | 19522.22 | 1.90 |
| 2024-09-23 | 14.90 | 14.94 | 0.06 | 0.40 | 107459.79 | 16191.39 | 1.59 |
| 2024-09-20 | 14.65 | 14.88 | 0.21 | 1.43 | 90701.15 | 13313.94 | 1.34 |
| 2024-09-19 | 14.20 | 14.67 | 0.49 | 3.46 | 85408.94 | 12395.89 | 1.26 |
| 2024-09-18 | 14.15 | 14.18 | 0.03 | 0.21 | 67231.49 | 9435.40 | 0.99 |
| 2024-09-13 | 14.41 | 14.15 | -0.25 | -1.74 | 53336.00 | 7604.85 | 0.79 |
| 2024-09-12 | 14.50 | 14.40 | -0.03 | -0.21 | 54865.55 | 7959.49 | 0.81 |
| 2024-09-11 | 14.47 | 14.43 | -0.04 | -0.28 | 52827.00 | 7636.52 | 0.78 |
| 2024-09-10 | 14.44 | 14.47 | 0.08 | 0.56 | 85177.69 | 12168.39 | 1.26 |
| 2024-09-09 | 14.35 | 14.39 | -0.02 | -0.14 | 76928.15 | 11107.54 | 1.14 |
| 2024-09-06 | 14.99 | 14.41 | -0.56 | -3.74 | 93256.87 | 13611.73 | 1.38 |
| 2024-09-05 | 14.98 | 14.97 | -0.01 | -0.07 | 62560.00 | 9422.57 | 0.92 |
| 2024-09-04 | 14.94 | 14.98 | -0.17 | -1.12 | 68495.00 | 10263.98 | 1.01 |
| 2024-09-03 | 14.86 | 15.15 | 0.26 | 1.75 | 90644.68 | 13729.13 | 1.34 |
| 2024-09-02 | 15.65 | 14.89 | -0.85 | -5.40 | 134547.44 | 20336.60 | 1.99 |
| 2024-08-30 | 15.48 | 15.74 | 0.33 | 2.14 | 138182.21 | 21716.44 | 2.04 |
| 2024-08-29 | 16.08 | 15.41 | -0.49 | -3.08 | 150059.19 | 23417.74 | 2.22 |
| 2024-08-28 | 15.17 | 15.90 | 0.72 | 4.74 | 183340.79 | 29057.70 | 2.71 |
| 2024-08-27 | 15.51 | 15.18 | -0.33 | -2.13 | 75922.27 | 11571.43 | 1.12 |
| 2024-08-26 | 15.68 | 15.51 | -0.12 | -0.77 | 64071.60 | 9959.87 | 0.95 |
| 2024-08-23 | 15.60 | 15.63 | 0.03 | 0.19 | 60683.99 | 9500.62 | 0.90 |
| 2024-08-22 | 16.05 | 15.60 | -0.44 | -2.74 | 78329.35 | 12340.88 | 1.16 |
| 2024-08-21 | 16.03 | 16.04 | -0.08 | -0.50 | 69061.18 | 11139.21 | 1.02 |
| 2024-08-20 | 16.57 | 16.12 | -0.43 | -2.60 | 87897.04 | 14247.65 | 1.30 |
| 2024-08-19 | 16.68 | 16.55 | -0.15 | -0.90 | 95528.00 | 15863.92 | 1.41 |
| 2024-08-16 | 16.80 | 16.70 | 0.06 | 0.36 | 151575.80 | 25180.51 | 2.24 |
| 2024-08-15 | 15.73 | 16.64 | 1.02 | 6.53 | 217674.08 | 35728.89 | 3.21 |
| 2024-08-14 | 16.80 | 15.62 | -1.08 | -6.47 | 229572.24 | 36522.17 | 3.39 |
| 2024-08-13 | 16.92 | 16.70 | -0.22 | -1.30 | 118617.23 | 19865.08 | 1.75 |
| 2024-08-12 | 17.47 | 16.92 | -0.56 | -3.20 | 118305.25 | 20256.84 | 1.75 |
| 2024-08-09 | 17.77 | 17.48 | -0.19 | -1.08 | 63069.44 | 11130.13 | 0.93 |
| 2024-08-08 | 17.81 | 17.67 | -0.26 | -1.45 | 86380.00 | 15236.35 | 1.28 |
| 2024-08-07 | 17.86 | 17.93 | 0.05 | 0.28 | 102985.78 | 18605.38 | 1.52 |
| 2024-08-06 | 18.83 | 17.88 | -0.47 | -2.56 | 163954.80 | 29671.29 | 2.42 |
| 2024-08-05 | 19.40 | 18.35 | -1.08 | -5.56 | 113585.34 | 21438.72 | 1.68 |
| 2024-08-02 | 20.10 | 19.43 | -0.76 | -3.76 | 74761.00 | 14828.90 | 1.10 |
| 2024-08-01 | 20.20 | 20.19 | 0.13 | 0.65 | 107856.04 | 22038.34 | 1.59 |
| 2024-07-31 | 19.13 | 20.06 | 1.00 | 5.25 | 104263.04 | 20451.41 | 1.54 |
| 2024-07-30 | 19.36 | 19.06 | -0.30 | -1.55 | 54093.55 | 10369.99 | 0.80 |
| 2024-07-29 | 19.78 | 19.36 | -0.26 | -1.33 | 39172.55 | 7614.63 | 0.58 |
| 2024-07-26 | 19.40 | 19.62 | 0.21 | 1.08 | 48378.00 | 9509.92 | 0.71 |
| 2024-07-25 | 19.50 | 19.41 | -0.18 | -0.92 | 50133.00 | 9793.77 | 0.74 |
| 2024-07-24 | 20.33 | 19.59 | -0.71 | -3.50 | 61624.61 | 12284.22 | 0.91 |
| 2024-07-23 | 21.28 | 20.30 | -0.91 | -4.29 | 52916.66 | 10968.91 | 0.78 |
| 2024-07-22 | 21.37 | 21.21 | -0.18 | -0.84 | 37115.45 | 7922.80 | 0.55 |
| 2024-07-19 | 20.80 | 21.39 | 0.38 | 1.81 | 51134.00 | 10877.37 | 0.75 |
| 2024-07-18 | 21.23 | 21.01 | -0.32 | -1.50 | 59654.01 | 12471.89 | 0.88 |
| 2024-07-17 | 21.46 | 21.33 | -0.27 | -1.25 | 44880.00 | 9638.08 | 0.66 |
| 2024-07-16 | 21.51 | 21.60 | -0.10 | -0.46 | 47217.00 | 10138.32 | 0.70 |
| 2024-07-15 | 22.15 | 21.70 | -0.52 | -2.34 | 46881.04 | 10261.21 | 0.69 |
| 2024-07-12 | 21.23 | 22.22 | 0.92 | 4.32 | 88800.24 | 19422.26 | 1.31 |
| 2024-07-11 | 21.46 | 21.30 | 0.30 | 1.43 | 71067.63 | 15292.04 | 1.05 |
| 2024-07-10 | 20.80 | 21.00 | 0.06 | 0.29 | 62094.00 | 13064.84 | 0.92 |
| 2024-07-09 | 20.75 | 20.94 | 0.13 | 0.63 | 100161.15 | 20749.77 | 1.48 |
| 2024-07-08 | 21.79 | 20.81 | -1.14 | -5.19 | 73952.74 | 15609.08 | 1.09 |
| 2024-07-05 | 21.81 | 21.95 | -0.01 | -0.05 | 36315.74 | 7917.00 | 0.54 |
| 2024-07-04 | 22.68 | 21.96 | -0.72 | -3.18 | 43466.00 | 9672.86 | 0.64 |
| 2024-07-03 | 22.44 | 22.68 | 0.03 | 0.13 | 59751.43 | 13539.18 | 0.88 |
| 2024-07-02 | 22.33 | 22.65 | 0.27 | 1.21 | 67161.00 | 15156.98 | 0.99 |
| 2024-07-01 | 22.08 | 22.38 | 0.30 | 1.36 | 75913.74 | 16788.43 | 1.12 |
| 2024-06-28 | 22.10 | 22.08 | 0.01 | 0.05 | 56041.74 | 12484.11 | 0.83 |
| 2024-06-27 | 22.56 | 22.07 | -0.68 | -2.99 | 53219.00 | 11851.33 | 0.79 |
| 2024-06-26 | 22.33 | 22.75 | 0.33 | 1.47 | 54328.00 | 12248.39 | 0.80 |
| 2024-06-25 | 22.67 | 22.42 | -0.36 | -1.58 | 50094.00 | 11275.65 | 0.74 |
| 2024-06-24 | 23.59 | 22.78 | -0.90 | -3.80 | 56030.21 | 12946.64 | 0.83 |
| 2024-06-21 | 23.07 | 23.68 | 0.45 | 1.94 | 64065.38 | 15075.59 | 0.95 |
| 2024-06-20 | 23.50 | 23.23 | -0.27 | -1.15 | 58874.46 | 13828.01 | 0.87 |
| 2024-06-19 | 24.25 | 23.50 | -0.60 | -2.49 | 69073.33 | 16392.59 | 1.02 |
| 2024-06-18 | 24.08 | 24.10 | 0.07 | 0.29 | 64862.66 | 15601.54 | 0.96 |
| 2024-06-17 | 24.63 | 24.03 | -0.71 | -2.87 | 106740.98 | 25705.47 | 1.58 |
| 2024-06-14 | 25.65 | 24.74 | -0.78 | -3.06 | 208919.47 | 51779.70 | 3.08 |
| 2024-06-13 | 25.81 | 25.52 | -0.28 | -1.09 | 88319.04 | 22591.55 | 1.30 |
| 2024-06-12 | 25.58 | 25.80 | 0.02 | 0.08 | 95409.01 | 24677.37 | 1.41 |
| 2024-06-11 | 24.97 | 25.78 | 0.85 | 3.41 | 104491.51 | 26674.67 | 1.54 |
| 2024-06-07 | 24.72 | 24.93 | 0.25 | 1.01 | 64203.00 | 15921.86 | 0.95 |
| 2024-06-06 | 24.73 | 24.68 | 0.16 | 0.65 | 69051.60 | 16943.94 | 1.02 |
| 2024-06-05 | 24.59 | 24.52 | 0.09 | 0.37 | 47349.01 | 11701.60 | 0.70 |
| 2024-06-04 | 24.43 | 24.43 | -0.32 | -1.29 | 52673.00 | 12820.57 | 0.78 |
| 2024-06-03 | 25.32 | 24.75 | -0.30 | -1.20 | 55278.00 | 13763.08 | 0.82 |
| 2024-05-31 | 24.78 | 25.05 | 0.38 | 1.54 | 48816.96 | 12174.18 | 0.72 |
| 2024-05-30 | 24.35 | 24.67 | 0.09 | 0.37 | 39353.00 | 9709.55 | 0.58 |
| 2024-05-29 | 24.50 | 24.58 | 0.06 | 0.25 | 45084.00 | 11081.12 | 0.67 |
| 2024-05-28 | 24.90 | 24.52 | -0.46 | -1.84 | 59611.00 | 14860.31 | 0.88 |
| 2024-05-27 | 24.41 | 24.98 | 0.58 | 2.38 | 61359.68 | 14947.81 | 0.91 |
| 2024-05-24 | 24.82 | 24.40 | -0.42 | -1.69 | 48026.00 | 11805.78 | 0.71 |
| 2024-05-23 | 25.59 | 24.87 | -0.71 | -2.78 | 63529.00 | 15937.62 | 0.94 |
| 2024-05-22 | 25.61 | 25.58 | 0.03 | 0.12 | 36631.60 | 9338.23 | 0.54 |
| 2024-05-21 | 25.95 | 25.55 | -0.43 | -1.66 | 56061.00 | 14342.29 | 0.83 |
| 2024-05-20 | 25.93 | 25.98 | 0.21 | 0.82 | 57711.00 | 14951.62 | 0.85 |
| 2024-05-17 | 25.22 | 25.77 | 0.54 | 2.14 | 49866.00 | 12673.07 | 0.74 |
| 2024-05-16 | 25.52 | 25.23 | 0.08 | 0.32 | 51799.47 | 13137.07 | 0.76 |
| 2024-05-15 | 25.51 | 25.15 | -0.20 | -0.79 | 54962.00 | 13881.65 | 0.81 |
| 2024-05-14 | 25.85 | 25.35 | -0.47 | -1.82 | 92472.00 | 23657.86 | 1.37 |
| 2024-05-13 | 26.15 | 25.82 | -0.47 | -1.79 | 73874.03 | 19052.37 | 1.09 |
| 2024-05-10 | 27.21 | 26.29 | -0.84 | -3.10 | 77281.04 | 20382.63 | 1.14 |
| 2024-05-09 | 27.36 | 27.13 | -0.17 | -0.62 | 69287.00 | 18807.97 | 1.02 |
日K线
周K线
月K线
