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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.20 | 19.58 | 18.17 | 19.40 | +6.59% | 5.36 | 11.37% |
| 2026-02-12 | 18.21 | 18.53 | 18.05 | 18.20 | -0.11% | 1.38 | 3.06% |
| 2026-02-11 | 18.45 | 18.57 | 18.20 | 18.22 | -1.46% | 1.34 | 2.98% |
| 2026-02-10 | 18.67 | 18.69 | 18.21 | 18.49 | -0.86% | 1.28 | 2.82% |
| 2026-02-09 | 18.82 | 18.94 | 18.58 | 18.65 | +0.76% | 1.35 | 2.95% |
| 2026-02-06 | 18.65 | 19.08 | 18.50 | 18.51 | -2.01% | 1.74 | 3.79% |
| 2026-02-05 | 18.91 | 19.45 | 18.89 | 18.89 | -0.94% | 2.18 | 4.64% |
| 2026-02-04 | 18.66 | 19.50 | 18.66 | 19.07 | +1.87% | 3.07 | 6.55% |
| 2026-02-03 | 17.99 | 18.74 | 17.90 | 18.72 | +5.29% | 2.29 | 5.07% |
| 2026-02-02 | 18.23 | 18.68 | 17.75 | 17.78 | -3.42% | 1.77 | 3.98% |
| 2026-01-30 | 18.40 | 18.71 | 17.94 | 18.41 | +0.05% | 2.32 | 5.17% |
| 2026-01-29 | 18.89 | 19.30 | 18.39 | 18.40 | -4.07% | 3.00 | 6.51% |
| 2026-01-28 | 19.16 | 20.10 | 19.10 | 19.18 | +0.21% | 3.11 | 6.51% |
| 2026-01-27 | 18.74 | 19.23 | 18.18 | 19.14 | +1.43% | 2.65 | 5.75% |
| 2026-01-26 | 19.82 | 19.86 | 18.66 | 18.87 | -5.37% | 4.08 | 8.68% |
| 2026-01-23 | 19.86 | 20.08 | 19.45 | 19.94 | +0.10% | 4.77 | 9.84% |
| 2026-01-22 | 19.05 | 20.07 | 18.98 | 19.92 | +4.02% | 5.45 | 11.24% |
| 2026-01-21 | 19.13 | 19.45 | 18.96 | 19.15 | -1.19% | 2.24 | 4.75% |
| 2026-01-20 | 19.78 | 19.93 | 19.04 | 19.38 | -3.05% | 3.82 | 8.04% |
| 2026-01-19 | 18.92 | 20.15 | 18.80 | 19.99 | +4.66% | 4.77 | 9.88% |