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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.10 | 17.09 | 15.78 | 16.21 | -1.52% | 2.20 | 5.45% |
| 2026-03-20 | 17.24 | 17.25 | 16.43 | 16.46 | -3.69% | 1.26 | 3.08% |
| 2026-03-19 | 17.25 | 17.30 | 16.95 | 17.09 | -1.89% | 1.11 | 2.66% |
| 2026-03-18 | 17.25 | 17.45 | 17.02 | 17.42 | +2.17% | 1.12 | 2.66% |
| 2026-03-17 | 17.95 | 18.04 | 17.05 | 17.05 | -5.01% | 1.71 | 3.98% |
| 2026-03-16 | 17.75 | 17.96 | 17.56 | 17.95 | +1.01% | 1.08 | 2.48% |
| 2026-03-13 | 18.23 | 18.28 | 17.75 | 17.77 | -3.16% | 1.80 | 4.09% |
| 2026-03-12 | 18.62 | 18.64 | 17.93 | 18.35 | -1.71% | 2.67 | 5.98% |
| 2026-03-11 | 19.24 | 19.48 | 18.66 | 18.67 | -2.71% | 2.21 | 4.76% |
| 2026-03-10 | 18.55 | 19.39 | 18.53 | 19.19 | +4.01% | 2.58 | 5.49% |
| 2026-03-09 | 18.72 | 18.72 | 17.85 | 18.45 | -2.54% | 2.61 | 5.83% |
| 2026-03-06 | 18.28 | 19.26 | 18.24 | 18.93 | +3.44% | 2.66 | 5.74% |
| 2026-03-05 | 18.65 | 18.68 | 18.09 | 18.30 | -0.54% | 1.77 | 3.93% |
| 2026-03-04 | 17.75 | 18.65 | 17.54 | 18.40 | +1.83% | 2.63 | 5.88% |
| 2026-03-03 | 19.40 | 19.66 | 18.03 | 18.07 | -7.14% | 3.52 | 7.64% |
| 2026-03-02 | 19.55 | 19.95 | 19.30 | 19.46 | -1.32% | 3.26 | 6.78% |
| 2026-02-27 | 19.62 | 20.04 | 19.59 | 19.72 | -0.05% | 2.61 | 5.37% |
| 2026-02-26 | 19.55 | 19.79 | 19.27 | 19.73 | +0.51% | 2.25 | 4.68% |
| 2026-02-25 | 19.67 | 19.88 | 19.36 | 19.63 | +0.31% | 2.81 | 5.86% |
| 2026-02-24 | 19.39 | 19.87 | 19.19 | 19.57 | +0.88% | 3.27 | 6.81% |