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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.90 | 17.19 | 16.83 | 16.95 | +0.24% | 1.76 | 4.23% |
| 2025-07-21 | 16.88 | 16.98 | 16.70 | 16.91 | +0.30% | 1.36 | 3.30% |
| 2025-07-18 | 16.69 | 16.88 | 16.58 | 16.86 | +0.90% | 1.55 | 3.78% |
| 2025-07-17 | 16.28 | 16.73 | 16.21 | 16.71 | +2.83% | 1.79 | 4.42% |
| 2025-07-16 | 16.21 | 16.34 | 16.12 | 16.25 | +0.18% | 0.83 | 2.08% |
| 2025-07-15 | 16.52 | 16.59 | 16.04 | 16.22 | -2.29% | 1.45 | 3.65% |
| 2025-07-14 | 16.57 | 16.80 | 16.47 | 16.60 | +0.18% | 1.19 | 2.94% |
| 2025-07-11 | 16.52 | 16.69 | 16.33 | 16.57 | +0.42% | 1.25 | 3.08% |
| 2025-07-10 | 16.40 | 16.54 | 16.25 | 16.50 | 0.00% | 1.21 | 3.01% |
| 2025-07-09 | 16.76 | 16.96 | 16.42 | 16.50 | -1.20% | 1.77 | 4.33% |
| 2025-07-08 | 16.52 | 16.74 | 16.43 | 16.70 | +0.54% | 1.39 | 3.42% |
| 2025-07-07 | 16.61 | 16.63 | 16.37 | 16.61 | -0.30% | 1.02 | 2.51% |
| 2025-07-04 | 16.82 | 16.88 | 16.51 | 16.66 | -0.95% | 1.52 | 3.72% |
| 2025-07-03 | 16.84 | 17.29 | 16.78 | 16.82 | -0.18% | 1.53 | 3.69% |
| 2025-07-02 | 17.16 | 17.18 | 16.73 | 16.85 | -2.32% | 2.59 | 6.24% |
| 2025-07-01 | 17.25 | 17.69 | 16.98 | 17.25 | -0.40% | 3.80 | 8.96% |
| 2025-06-30 | 16.74 | 17.44 | 16.62 | 17.32 | +3.53% | 3.75 | 8.88% |
| 2025-06-27 | 16.67 | 17.05 | 16.60 | 16.73 | +0.84% | 2.55 | 6.19% |
| 2025-06-26 | 16.48 | 17.05 | 16.35 | 16.59 | +0.67% | 3.76 | 9.15% |
| 2025-06-25 | 16.05 | 16.52 | 16.03 | 16.48 | +2.30% | 2.63 | 6.55% |