航新科技 sz.300424
20.79
+0.92%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 21.02 | 21.20 | 20.58 | 20.79 | +0.92% | 3.48 | 6.80% |
| 2026-05-21 | 21.14 | 21.88 | 20.58 | 20.60 | -1.86% | 6.30 | 12.08% |
| 2026-05-20 | 19.57 | 21.73 | 19.46 | 20.99 | +7.26% | 7.39 | 14.43% |
| 2026-05-19 | 19.18 | 19.60 | 18.75 | 19.57 | +2.68% | 2.21 | 4.70% |
| 2026-05-18 | 19.14 | 19.36 | 18.84 | 19.06 | -0.99% | 1.87 | 4.00% |
| 2026-05-15 | 19.63 | 19.78 | 19.09 | 19.25 | -2.43% | 2.56 | 5.41% |
| 2026-05-14 | 20.57 | 20.57 | 19.68 | 19.73 | -3.71% | 3.16 | 6.44% |
| 2026-05-13 | 19.44 | 20.57 | 19.33 | 20.49 | +5.08% | 4.16 | 8.42% |
| 2026-05-12 | 19.78 | 19.91 | 19.28 | 19.50 | -1.52% | 2.91 | 6.07% |
| 2026-05-11 | 19.14 | 20.24 | 19.02 | 19.80 | +3.83% | 4.56 | 9.43% |
| 2026-05-08 | 18.31 | 19.10 | 18.18 | 19.07 | +3.47% | 2.90 | 6.27% |
| 2026-05-07 | 18.56 | 18.57 | 18.30 | 18.43 | 0.00% | 1.61 | 3.57% |
| 2026-05-06 | 18.48 | 18.69 | 18.38 | 18.43 | +0.33% | 1.94 | 4.27% |
| 2026-04-30 | 18.10 | 18.42 | 18.02 | 18.37 | +1.10% | 1.73 | 3.84% |
| 2026-04-29 | 18.20 | 18.49 | 17.92 | 18.17 | +0.78% | 1.98 | 4.44% |
| 2026-04-28 | 18.68 | 19.27 | 17.81 | 18.03 | +1.29% | 4.05 | 8.94% |
| 2026-04-27 | 17.46 | 18.08 | 17.41 | 17.80 | +2.06% | 1.55 | 3.53% |
| 2026-04-24 | 18.12 | 18.12 | 17.24 | 17.44 | -3.75% | 1.45 | 3.37% |
| 2026-04-23 | 18.20 | 18.35 | 18.01 | 18.12 | -0.44% | 1.16 | 2.62% |
| 2026-04-22 | 18.25 | 18.35 | 18.00 | 18.20 | -0.87% | 1.47 | 3.28% |