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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.70 | 16.87 | 16.28 | 16.49 | -1.61% | 1.93 | 4.77% |
| 2025-11-18 | 16.81 | 16.85 | 16.51 | 16.76 | -0.77% | 2.15 | 5.26% |
| 2025-11-17 | 17.38 | 17.49 | 16.86 | 16.89 | -1.11% | 2.79 | 6.64% |
| 2025-11-14 | 17.01 | 17.29 | 16.85 | 17.08 | +0.06% | 2.53 | 6.04% |
| 2025-11-13 | 16.50 | 17.56 | 16.45 | 17.07 | +2.89% | 3.98 | 9.45% |
| 2025-11-12 | 17.18 | 17.24 | 16.36 | 16.59 | -2.93% | 2.86 | 7.00% |
| 2025-11-11 | 16.74 | 17.29 | 16.68 | 17.09 | +2.46% | 3.83 | 9.15% |
| 2025-11-10 | 16.71 | 16.98 | 16.47 | 16.68 | -0.12% | 2.57 | 6.30% |
| 2025-11-07 | 16.96 | 17.00 | 16.60 | 16.70 | -1.36% | 2.64 | 6.45% |
| 2025-11-06 | 17.29 | 17.32 | 16.88 | 16.93 | -1.91% | 3.51 | 8.41% |
| 2025-11-05 | 17.00 | 17.50 | 16.84 | 17.26 | -1.88% | 4.94 | 11.72% |
| 2025-11-04 | 18.57 | 18.99 | 17.22 | 17.59 | -12.79% | 8.98 | 20.67% |
| 2025-11-03 | 20.17 | 20.17 | 20.17 | 20.17 | nan% | nan | nan% |
| 2025-10-31 | 20.17 | 20.17 | 20.17 | 20.17 | nan% | nan | nan% |
| 2025-10-30 | 20.17 | 20.17 | 20.17 | 20.17 | nan% | nan | nan% |
| 2025-10-29 | 20.17 | 20.17 | 20.17 | 20.17 | nan% | nan | nan% |
| 2025-10-28 | 20.17 | 20.17 | 20.17 | 20.17 | nan% | nan | nan% |
| 2025-10-27 | 17.80 | 20.45 | 17.61 | 20.17 | +10.76% | 8.27 | 17.55% |
| 2025-10-24 | 18.71 | 19.25 | 17.90 | 18.21 | -2.46% | 6.48 | 14.24% |
| 2025-10-23 | 17.97 | 18.76 | 17.81 | 18.67 | +3.95% | 4.86 | 10.79% |