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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.60 | 18.76 | 18.30 | 18.36 | -1.40% | 1.45 | 3.20% |
| 2026-04-20 | 18.65 | 18.86 | 18.30 | 18.62 | +0.38% | 2.06 | 4.50% |
| 2026-04-17 | 18.12 | 18.85 | 18.00 | 18.55 | +3.00% | 2.79 | 6.16% |
| 2026-04-16 | 17.95 | 18.30 | 17.85 | 18.01 | +0.33% | 1.48 | 3.36% |
| 2026-04-15 | 18.23 | 18.38 | 17.92 | 17.95 | -0.39% | 1.95 | 4.38% |
| 2026-04-14 | 17.51 | 18.24 | 17.41 | 18.02 | +3.86% | 2.59 | 5.89% |
| 2026-04-13 | 16.65 | 17.45 | 16.58 | 17.35 | +4.20% | 1.99 | 4.72% |
| 2026-04-10 | 16.62 | 16.95 | 16.61 | 16.65 | +0.91% | 0.82 | 1.99% |
| 2026-04-09 | 16.80 | 16.80 | 16.48 | 16.50 | -2.19% | 0.73 | 1.78% |
| 2026-04-08 | 16.66 | 16.89 | 16.57 | 16.87 | +2.87% | 1.04 | 2.53% |
| 2026-04-07 | 15.91 | 16.55 | 15.82 | 16.40 | +3.67% | 0.95 | 2.37% |
| 2026-04-03 | 16.30 | 16.33 | 15.80 | 15.82 | -2.35% | 0.78 | 1.98% |
| 2026-04-02 | 16.61 | 16.68 | 16.12 | 16.20 | -2.53% | 0.78 | 1.93% |
| 2026-04-01 | 16.80 | 16.86 | 16.50 | 16.62 | +0.79% | 0.68 | 1.67% |
| 2026-03-31 | 16.84 | 17.02 | 16.48 | 16.49 | -1.96% | 1.04 | 2.52% |
| 2026-03-30 | 16.40 | 16.87 | 16.25 | 16.82 | +0.72% | 0.77 | 1.89% |
| 2026-03-27 | 16.38 | 16.81 | 16.31 | 16.70 | +0.72% | 0.70 | 1.71% |
| 2026-03-26 | 16.98 | 17.09 | 16.43 | 16.58 | -2.36% | 1.08 | 2.64% |
| 2026-03-25 | 16.98 | 17.21 | 16.83 | 16.98 | 0.00% | 1.37 | 3.28% |
| 2026-03-24 | 16.71 | 17.02 | 16.23 | 16.98 | +4.75% | 1.60 | 3.93% |