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 | 22.76 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 0.40 |
| 买入/元 | 22.75 |
| 卖出/元 | 22.76 |
| 昨收/元 | 22.67 |
| 今开/元 | 22.69 |
| 最高/元 | 22.90 |
| 最低/元 | 22.50 |
| 成交量/手 | 259327.99 |
| 成交额/万 | 58919.17 |
| 股净值/元 | -15.59 |
| 市净率 | 6.53 |
| 总市值/万 | 1502160.09 |
| 流通值/万 | 1498089.24 |
| 换手率/% | 3.94 |
| 入市日期 | 1997-10-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 22.69 | 22.76 | 0.09 | 0.40 | 259327.99 | 58919.17 | 3.94 |
| 2025-07-17 | 22.39 | 22.67 | 0.29 | 1.30 | 274462.98 | 61855.24 | 4.17 |
| 2025-07-16 | 22.69 | 22.38 | 0.01 | 0.05 | 456794.50 | 103661.08 | 6.94 |
| 2025-07-15 | 22.21 | 22.37 | 0.19 | 0.86 | 401710.05 | 89650.30 | 6.10 |
| 2025-07-14 | 21.97 | 22.18 | 0.13 | 0.59 | 241330.00 | 53506.79 | 3.67 |
| 2025-07-11 | 21.76 | 22.05 | 0.29 | 1.33 | 254730.00 | 55853.05 | 3.87 |
| 2025-07-10 | 21.80 | 21.76 | -0.09 | -0.41 | 134571.00 | 29303.14 | 2.04 |
| 2025-07-09 | 22.21 | 21.85 | -0.37 | -1.67 | 216746.00 | 47711.59 | 3.29 |
| 2025-07-08 | 21.43 | 22.22 | 0.79 | 3.69 | 352025.70 | 77690.73 | 5.35 |
| 2025-07-07 | 21.53 | 21.43 | -0.20 | -0.93 | 137305.08 | 29517.47 | 2.09 |
| 2025-07-04 | 21.93 | 21.63 | -0.30 | -1.37 | 200182.00 | 43789.45 | 3.04 |
| 2025-07-03 | 21.90 | 21.93 | -0.02 | -0.09 | 112473.56 | 24744.87 | 1.71 |
| 2025-07-02 | 22.38 | 21.95 | -0.43 | -1.92 | 179945.56 | 39498.94 | 2.73 |
| 2025-07-01 | 22.48 | 22.38 | -0.12 | -0.53 | 154539.77 | 34463.85 | 2.35 |
| 2025-06-30 | 22.33 | 22.50 | 0.19 | 0.85 | 162281.00 | 36507.44 | 2.47 |
| 2025-06-27 | 22.11 | 22.31 | 0.16 | 0.72 | 212844.00 | 47589.79 | 3.23 |
| 2025-06-26 | 22.38 | 22.15 | -0.23 | -1.03 | 267872.32 | 60090.54 | 4.07 |
| 2025-06-25 | 22.23 | 22.38 | 0.23 | 1.04 | 205112.35 | 45655.72 | 3.12 |
| 2025-06-24 | 21.60 | 22.15 | 0.53 | 2.45 | 186907.04 | 41145.35 | 2.84 |
| 2025-06-23 | 21.13 | 21.62 | 0.24 | 1.12 | 165458.55 | 35572.51 | 2.51 |
| 2025-06-20 | 21.64 | 21.38 | -0.25 | -1.16 | 150903.98 | 32553.87 | 2.29 |
| 2025-06-19 | 22.02 | 21.63 | -0.37 | -1.68 | 176036.42 | 38631.05 | 2.67 |
| 2025-06-18 | 21.81 | 22.00 | 0.01 | 0.05 | 184101.31 | 40381.05 | 2.80 |
| 2025-06-17 | 21.98 | 21.99 | 0.04 | 0.18 | 128247.31 | 28107.74 | 1.95 |
| 2025-06-16 | 21.58 | 21.95 | 0.29 | 1.34 | 168787.61 | 36859.44 | 2.56 |
| 2025-06-13 | 22.25 | 21.66 | -0.72 | -3.22 | 273358.87 | 59652.56 | 4.15 |
| 2025-06-12 | 22.48 | 22.38 | -0.18 | -0.80 | 132974.59 | 29836.71 | 2.02 |
| 2025-06-11 | 22.53 | 22.56 | -0.07 | -0.31 | 131510.37 | 29784.55 | 2.00 |
| 2025-06-10 | 23.29 | 22.63 | -0.57 | -2.46 | 229398.06 | 52162.91 | 3.49 |
| 2025-06-09 | 23.08 | 23.20 | 0.15 | 0.65 | 202757.30 | 47062.91 | 3.08 |
| 2025-06-06 | 22.94 | 23.05 | 0.20 | 0.88 | 328865.16 | 76018.11 | 5.00 |
| 2025-06-05 | 22.25 | 22.85 | 0.69 | 3.11 | 299792.00 | 67652.81 | 4.43 |
| 2025-06-04 | 22.12 | 22.16 | 0.16 | 0.73 | 144775.44 | 32110.33 | 2.14 |
| 2025-06-03 | 21.87 | 22.00 | -0.10 | -0.45 | 140417.00 | 31049.00 | 2.07 |
| 2025-05-30 | 22.84 | 22.10 | -0.72 | -3.16 | 204221.00 | 45424.36 | 3.01 |
| 2025-05-29 | 22.50 | 22.82 | 0.46 | 2.06 | 213032.51 | 48515.99 | 3.15 |
| 2025-05-28 | 22.95 | 22.36 | -0.59 | -2.57 | 203405.08 | 45880.12 | 3.00 |
| 2025-05-27 | 23.30 | 22.95 | -0.46 | -1.97 | 182225.20 | 41875.81 | 2.69 |
| 2025-05-26 | 23.02 | 23.41 | 0.32 | 1.39 | 203787.96 | 47297.90 | 3.01 |
| 2025-05-23 | 23.88 | 23.09 | -0.92 | -3.83 | 366926.73 | 86010.71 | 5.42 |
| 2025-05-22 | 24.71 | 24.01 | -0.94 | -3.77 | 341379.00 | 83529.44 | 5.04 |
| 2025-05-21 | 25.17 | 24.95 | -0.22 | -0.87 | 385660.68 | 97130.89 | 5.69 |
| 2025-05-20 | 24.53 | 25.17 | 0.43 | 1.74 | 457718.26 | 115047.37 | 6.76 |
| 2025-05-19 | 24.71 | 24.74 | -0.18 | -0.72 | 303107.93 | 73910.44 | 4.47 |
| 2025-05-16 | 24.11 | 24.92 | -0.02 | -0.08 | 441572.45 | 108177.78 | 6.52 |
| 2025-05-15 | 25.06 | 24.94 | -0.10 | -0.40 | 598625.66 | 152091.42 | 8.84 |
| 2025-05-14 | 24.90 | 25.04 | 0.05 | 0.20 | 294089.20 | 73827.22 | 4.34 |
| 2025-05-13 | 25.58 | 24.99 | -0.58 | -2.27 | 386575.13 | 97139.59 | 5.71 |
| 2025-05-12 | 24.80 | 25.57 | 1.01 | 4.11 | 492630.81 | 123642.10 | 7.27 |
| 2025-05-09 | 25.84 | 24.56 | -1.36 | -5.25 | 504365.54 | 125373.08 | 7.45 |
| 2025-05-08 | 25.10 | 25.92 | 0.64 | 2.53 | 687621.66 | 175840.53 | 10.15 |
| 2025-05-07 | 25.88 | 25.28 | 0.10 | 0.40 | 629646.76 | 159404.70 | 9.30 |
| 2025-05-06 | 24.36 | 25.18 | 0.94 | 3.88 | 507765.75 | 126325.78 | 7.50 |
| 2025-04-30 | 23.83 | 24.24 | 0.49 | 2.06 | 481147.18 | 116261.14 | 7.10 |
| 2025-04-29 | 23.32 | 23.75 | 0.46 | 1.98 | 494271.49 | 117048.75 | 7.30 |
| 2025-04-28 | 23.26 | 23.29 | 0.41 | 1.79 | 537200.55 | 125770.06 | 7.93 |
| 2025-04-25 | 22.83 | 22.88 | 0.44 | 1.96 | 430784.33 | 100113.12 | 6.36 |
| 2025-04-24 | 23.39 | 22.44 | -1.08 | -4.59 | 309498.90 | 70543.55 | 4.57 |
| 2025-04-23 | 23.39 | 23.52 | 0.37 | 1.60 | 324738.82 | 76471.49 | 4.79 |
| 2025-04-22 | 23.60 | 23.15 | -0.67 | -2.81 | 252872.27 | 59024.86 | 3.73 |
| 2025-04-21 | 23.26 | 23.82 | 0.75 | 3.25 | 312998.85 | 73647.60 | 4.62 |
| 2025-04-18 | 22.98 | 23.07 | 0.16 | 0.70 | 266793.25 | 61693.91 | 3.94 |
| 2025-04-17 | 22.73 | 22.91 | 0.17 | 0.75 | 265721.99 | 61534.57 | 3.92 |
| 2025-04-16 | 23.34 | 22.74 | -0.71 | -3.03 | 275947.52 | 63022.05 | 4.07 |
| 2025-04-15 | 23.60 | 23.45 | -0.10 | -0.43 | 234637.18 | 55155.34 | 3.46 |
| 2025-04-14 | 23.55 | 23.55 | 0.30 | 1.29 | 286539.93 | 67758.33 | 4.23 |
| 2025-04-11 | 22.97 | 23.25 | 0.24 | 1.04 | 339906.21 | 79237.63 | 5.02 |
| 2025-04-10 | 22.84 | 23.01 | 0.72 | 3.23 | 476365.01 | 110363.46 | 7.03 |
| 2025-04-09 | 21.72 | 22.29 | 0.57 | 2.62 | 559258.72 | 121944.85 | 8.26 |
| 2025-04-08 | 22.20 | 21.72 | -1.31 | -5.69 | 644830.75 | 139355.28 | 9.52 |
| 2025-04-07 | 23.34 | 23.03 | -2.56 | -10.00 | 169302.00 | 39488.08 | 2.50 |
| 2025-04-03 | 25.61 | 25.59 | -0.38 | -1.46 | 267824.43 | 68951.32 | 3.95 |
| 2025-04-02 | 26.40 | 25.97 | -0.14 | -0.54 | 247242.50 | 64465.55 | 3.65 |
| 2025-04-01 | 26.59 | 26.11 | -0.47 | -1.77 | 302050.98 | 79548.87 | 4.46 |
| 2025-03-31 | 25.89 | 26.58 | 0.41 | 1.57 | 459357.19 | 120480.90 | 6.78 |
| 2025-03-28 | 26.66 | 26.17 | -0.62 | -2.31 | 421754.53 | 112067.65 | 6.23 |
| 2025-03-27 | 27.21 | 26.79 | -0.68 | -2.48 | 410990.61 | 110963.01 | 6.07 |
| 2025-03-26 | 26.60 | 27.47 | 0.68 | 2.54 | 613581.56 | 168467.81 | 9.06 |
| 2025-03-25 | 29.46 | 26.79 | -2.81 | -9.49 | 898274.88 | 250432.38 | 13.26 |
| 2025-03-24 | 28.28 | 29.60 | 1.03 | 3.61 | 1101287.52 | 316587.11 | 16.26 |
| 2025-03-21 | 28.20 | 28.57 | -0.01 | -0.04 | 741496.44 | 213690.43 | 10.95 |
| 2025-03-20 | 27.88 | 28.58 | 0.47 | 1.67 | 840764.89 | 243706.28 | 12.41 |
| 2025-03-19 | 28.26 | 28.11 | -0.35 | -1.23 | 405343.32 | 114773.01 | 5.98 |
| 2025-03-18 | 28.70 | 28.46 | -0.17 | -0.59 | 459652.47 | 131334.91 | 6.79 |
| 2025-03-17 | 28.44 | 28.63 | 0.09 | 0.32 | 541599.81 | 154345.44 | 8.00 |
| 2025-03-14 | 29.60 | 28.54 | -1.60 | -5.31 | 966566.35 | 276283.55 | 14.27 |
| 2025-03-13 | 31.82 | 30.14 | -2.57 | -7.86 | 1066472.13 | 330088.64 | 15.74 |
| 2025-03-12 | 31.30 | 32.71 | 1.21 | 3.84 | 1622750.30 | 534614.86 | 23.96 |
| 2025-03-11 | 31.40 | 31.50 | 0.17 | 0.54 | 928202.40 | 285429.85 | 13.70 |
| 2025-03-10 | 30.40 | 31.33 | 1.03 | 3.40 | 1228346.06 | 389105.29 | 18.13 |
| 2025-03-07 | 31.00 | 30.30 | -0.75 | -2.42 | 1170881.53 | 367942.39 | 17.29 |
| 2025-03-06 | 30.00 | 31.05 | 0.90 | 2.99 | 1168281.25 | 359974.83 | 17.25 |
| 2025-03-05 | 30.12 | 30.15 | 0.29 | 0.97 | 1045762.34 | 311744.36 | 15.44 |
| 2025-03-04 | 29.60 | 29.86 | -0.20 | -0.67 | 816346.37 | 240783.60 | 12.05 |
| 2025-03-03 | 32.02 | 30.06 | -1.39 | -4.42 | 1142429.74 | 350923.91 | 16.87 |
| 2025-02-28 | 32.30 | 31.45 | -1.25 | -3.82 | 982520.49 | 316446.41 | 14.50 |
| 2025-02-27 | 31.64 | 32.70 | 1.06 | 3.35 | 1312743.55 | 421099.70 | 19.38 |
| 2025-02-26 | 32.60 | 31.64 | -1.16 | -3.54 | 1284736.77 | 409452.88 | 18.97 |
| 2025-02-25 | 32.80 | 32.80 | -3.64 | -9.99 | 1946757.19 | 654180.54 | 28.74 |
| 2025-02-24 | 36.44 | 36.44 | -4.05 | -10.00 | 416509.41 | 152182.42 | 6.15 |
日K线
周K线
月K线
