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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.03 | 17.27 | 16.85 | 17.13 | +0.12% | 1.76 | 4.21% |
| 2025-08-18 | 16.98 | 17.32 | 16.95 | 17.11 | +0.94% | 1.83 | 4.37% |
| 2025-08-15 | 16.78 | 16.96 | 16.72 | 16.95 | +1.07% | 1.52 | 3.68% |
| 2025-08-14 | 17.50 | 17.58 | 16.75 | 16.77 | -4.44% | 2.26 | 5.42% |
| 2025-08-13 | 17.44 | 17.74 | 17.36 | 17.55 | +0.63% | 1.94 | 4.52% |
| 2025-08-12 | 17.50 | 17.78 | 17.22 | 17.44 | -0.40% | 1.82 | 4.27% |
| 2025-08-11 | 17.62 | 17.80 | 17.49 | 17.51 | -0.91% | 2.39 | 5.52% |
| 2025-08-08 | 17.67 | 17.88 | 17.51 | 17.67 | -0.56% | 1.85 | 4.28% |
| 2025-08-07 | 17.76 | 17.85 | 17.47 | 17.77 | -0.45% | 2.51 | 5.80% |
| 2025-08-06 | 17.48 | 18.00 | 17.40 | 17.85 | +2.06% | 3.44 | 7.90% |
| 2025-08-05 | 17.33 | 17.58 | 17.17 | 17.49 | +1.45% | 2.56 | 6.01% |
| 2025-08-04 | 16.74 | 17.34 | 16.65 | 17.24 | +3.05% | 2.62 | 6.25% |
| 2025-08-01 | 16.68 | 16.92 | 16.37 | 16.73 | +0.36% | 1.61 | 3.94% |
| 2025-07-31 | 16.84 | 17.16 | 16.63 | 16.67 | -1.71% | 1.57 | 3.81% |
| 2025-07-30 | 17.08 | 17.40 | 16.79 | 16.96 | -1.11% | 1.87 | 4.46% |
| 2025-07-29 | 16.98 | 17.17 | 16.88 | 17.15 | +0.47% | 1.54 | 3.70% |
| 2025-07-28 | 17.01 | 17.17 | 16.91 | 17.07 | +0.95% | 1.29 | 3.10% |
| 2025-07-25 | 16.93 | 17.02 | 16.84 | 16.91 | -0.12% | 1.10 | 2.65% |
| 2025-07-24 | 16.65 | 16.94 | 16.53 | 16.93 | +2.05% | 1.44 | 3.49% |
| 2025-07-23 | 16.89 | 16.89 | 16.51 | 16.59 | -2.12% | 1.28 | 3.14% |