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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.88 | 16.19 | 15.72 | 16.11 | +0.19% | 1.78 | 4.53% |
| 2025-06-23 | 15.50 | 16.10 | 15.42 | 16.08 | +4.28% | 1.87 | 4.82% |
| 2025-06-20 | 15.49 | 15.66 | 15.30 | 15.42 | -0.71% | 1.01 | 2.66% |
| 2025-06-19 | 16.08 | 16.09 | 15.30 | 15.53 | -4.43% | 2.21 | 5.78% |
| 2025-06-18 | 16.00 | 16.48 | 15.95 | 16.25 | +1.25% | 2.73 | 6.86% |
| 2025-06-17 | 15.86 | 16.06 | 15.70 | 16.05 | +0.63% | 1.49 | 3.81% |
| 2025-06-16 | 16.09 | 16.27 | 15.81 | 15.95 | -0.37% | 2.05 | 5.24% |
| 2025-06-13 | 16.41 | 16.69 | 15.91 | 16.01 | +2.10% | 3.70 | 9.32% |
| 2025-06-12 | 15.82 | 15.88 | 15.65 | 15.68 | -1.26% | 0.82 | 2.14% |
| 2025-06-11 | 15.88 | 16.02 | 15.67 | 15.88 | +0.38% | 1.01 | 2.60% |
| 2025-06-10 | 15.90 | 16.30 | 15.53 | 15.82 | -0.75% | 1.96 | 5.04% |
| 2025-06-09 | 15.78 | 16.02 | 15.78 | 15.94 | +0.95% | 1.15 | 2.94% |
| 2025-06-06 | 15.79 | 16.11 | 15.72 | 15.79 | 0.00% | 1.30 | 3.34% |
| 2025-06-05 | 15.67 | 15.83 | 15.49 | 15.79 | +0.51% | 1.01 | 2.62% |
| 2025-06-04 | 15.71 | 15.98 | 15.68 | 15.71 | -0.76% | 1.15 | 2.96% |
| 2025-06-03 | 15.75 | 16.16 | 15.71 | 15.83 | -0.25% | 1.93 | 4.94% |
| 2025-05-30 | 15.61 | 15.93 | 15.42 | 15.87 | +1.34% | 2.55 | 6.61% |
| 2025-05-29 | 15.00 | 15.66 | 14.93 | 15.66 | +4.19% | 1.31 | 3.47% |
| 2025-05-28 | 15.29 | 15.30 | 14.99 | 15.03 | -1.96% | 0.80 | 2.17% |
| 2025-05-27 | 15.27 | 15.35 | 15.03 | 15.33 | +0.52% | 0.80 | 2.14% |