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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.05 | 20.20 | 19.06 | 19.10 | -4.31% | 4.03 | 8.49% |
| 2026-01-15 | 18.95 | 20.88 | 18.54 | 19.96 | +4.72% | 6.61 | 13.75% |
| 2026-01-14 | 19.42 | 19.82 | 18.70 | 19.06 | -1.90% | 5.60 | 11.80% |
| 2026-01-13 | 20.77 | 20.77 | 19.25 | 19.43 | -7.96% | 7.10 | 14.70% |
| 2026-01-12 | 20.32 | 21.60 | 19.75 | 21.11 | +5.81% | 10.12 | 20.06% |
| 2026-01-09 | 19.60 | 21.07 | 19.60 | 19.95 | +3.48% | 10.36 | 20.97% |
| 2026-01-08 | 18.63 | 19.37 | 18.51 | 19.28 | +2.83% | 5.32 | 11.40% |
| 2026-01-07 | 18.76 | 18.83 | 18.34 | 18.75 | -1.00% | 3.46 | 7.59% |
| 2026-01-06 | 18.16 | 18.96 | 17.90 | 18.94 | +4.24% | 4.61 | 10.15% |
| 2026-01-05 | 18.66 | 18.76 | 18.02 | 18.17 | -0.76% | 2.76 | 6.18% |
| 2025-12-31 | 18.23 | 18.53 | 18.01 | 18.31 | +0.33% | 2.51 | 5.59% |
| 2025-12-30 | 18.34 | 18.84 | 18.15 | 18.25 | -1.08% | 3.45 | 7.64% |
| 2025-12-29 | 18.38 | 18.49 | 18.07 | 18.45 | +0.49% | 3.24 | 7.22% |
| 2025-12-26 | 18.81 | 18.94 | 18.22 | 18.36 | -2.29% | 3.92 | 8.64% |
| 2025-12-25 | 17.83 | 19.60 | 17.79 | 18.79 | +5.62% | 6.33 | 13.75% |
| 2025-12-24 | 16.75 | 17.88 | 16.60 | 17.79 | +5.45% | 4.12 | 9.60% |
| 2025-12-23 | 17.17 | 17.45 | 16.70 | 16.87 | -1.75% | 2.56 | 6.13% |
| 2025-12-22 | 17.57 | 17.67 | 17.12 | 17.17 | -2.05% | 2.52 | 5.94% |
| 2025-12-19 | 16.92 | 18.14 | 16.92 | 17.53 | +3.67% | 3.19 | 7.37% |
| 2025-12-18 | 16.59 | 17.18 | 16.42 | 16.91 | +1.08% | 2.03 | 4.90% |