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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.02 | 17.25 | 16.28 | 16.73 | -1.93% | 2.41 | 5.93% |
| 2025-12-16 | 17.31 | 17.35 | 16.50 | 17.06 | -1.73% | 3.05 | 7.36% |
| 2025-12-15 | 17.45 | 17.75 | 17.12 | 17.36 | -1.31% | 2.08 | 4.84% |
| 2025-12-12 | 17.15 | 17.84 | 17.13 | 17.59 | +2.03% | 3.22 | 7.45% |
| 2025-12-11 | 17.81 | 18.12 | 17.21 | 17.24 | -3.15% | 2.42 | 5.63% |
| 2025-12-10 | 17.53 | 18.35 | 17.52 | 17.80 | +0.96% | 3.32 | 7.54% |
| 2025-12-09 | 17.71 | 18.00 | 17.55 | 17.63 | -1.01% | 2.69 | 6.18% |
| 2025-12-08 | 17.96 | 18.30 | 17.72 | 17.81 | -0.72% | 4.71 | 10.66% |
| 2025-12-05 | 17.51 | 18.03 | 17.35 | 17.94 | +1.70% | 4.74 | 10.85% |
| 2025-12-04 | 17.05 | 18.08 | 16.95 | 17.64 | +3.28% | 5.79 | 13.33% |
| 2025-12-03 | 17.09 | 17.40 | 16.55 | 17.08 | -0.52% | 2.63 | 6.33% |
| 2025-12-02 | 17.31 | 17.38 | 16.87 | 17.17 | -1.21% | 1.97 | 4.69% |
| 2025-12-01 | 17.10 | 17.73 | 17.08 | 17.38 | +2.18% | 2.87 | 6.71% |
| 2025-11-28 | 16.70 | 17.12 | 16.66 | 17.01 | +1.07% | 1.89 | 4.56% |
| 2025-11-27 | 16.88 | 17.05 | 16.50 | 16.83 | +0.90% | 2.25 | 5.46% |
| 2025-11-26 | 17.25 | 17.35 | 16.61 | 16.68 | -3.42% | 2.52 | 6.09% |
| 2025-11-25 | 17.38 | 17.55 | 17.10 | 17.27 | +0.99% | 3.57 | 8.38% |
| 2025-11-24 | 15.80 | 17.24 | 15.70 | 17.10 | +9.27% | 4.49 | 10.95% |
| 2025-11-21 | 16.12 | 16.36 | 15.57 | 15.65 | -3.87% | 2.09 | 5.38% |
| 2025-11-20 | 16.50 | 16.68 | 16.25 | 16.28 | -1.27% | 1.24 | 3.07% |