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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.05 | 15.27 | 14.87 | 15.25 | +1.67% | 0.78 | 2.10% |
| 2025-05-23 | 15.24 | 15.44 | 15.00 | 15.00 | -1.83% | 1.11 | 2.98% |
| 2025-05-22 | 15.38 | 15.75 | 15.22 | 15.28 | -1.10% | 1.23 | 3.25% |
| 2025-05-21 | 15.65 | 15.67 | 15.34 | 15.45 | -1.34% | 1.02 | 2.69% |
| 2025-05-20 | 15.94 | 15.97 | 15.55 | 15.66 | -1.39% | 1.19 | 3.11% |
| 2025-05-19 | 15.73 | 15.96 | 15.42 | 15.88 | +1.66% | 1.70 | 4.42% |
| 2025-05-16 | 15.50 | 16.06 | 15.42 | 15.62 | -2.38% | 2.42 | 6.28% |
| 2025-05-15 | 16.09 | 16.92 | 15.82 | 16.00 | -0.81% | 2.81 | 7.08% |
| 2025-05-14 | 16.35 | 16.63 | 16.03 | 16.13 | -1.65% | 1.95 | 4.92% |
| 2025-05-13 | 16.70 | 17.05 | 16.27 | 16.40 | -2.32% | 3.21 | 7.90% |
| 2025-05-12 | 15.81 | 17.17 | 15.81 | 16.79 | +4.68% | 4.85 | 11.84% |
| 2025-05-09 | 16.49 | 16.49 | 15.88 | 16.04 | -3.08% | 3.36 | 8.51% |
| 2025-05-08 | 15.63 | 16.75 | 15.50 | 16.55 | +4.88% | 4.79 | 12.16% |
| 2025-05-07 | 14.87 | 16.30 | 14.87 | 15.78 | +6.12% | 4.24 | 11.08% |
| 2025-05-06 | 14.51 | 14.87 | 14.51 | 14.87 | +3.26% | 0.98 | 2.71% |