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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 17.79 | 18.13 | 17.61 | 17.96 | +0.96% | 3.75 | 8.54% |
| 2025-10-21 | 16.65 | 17.84 | 16.60 | 17.79 | +6.02% | 4.33 | 10.14% |
| 2025-10-20 | 16.71 | 17.08 | 16.46 | 16.78 | +1.57% | 1.75 | 4.26% |
| 2025-10-17 | 16.80 | 17.14 | 16.44 | 16.52 | -2.94% | 2.02 | 4.91% |
| 2025-10-16 | 16.88 | 17.19 | 16.65 | 17.02 | +0.89% | 2.81 | 6.75% |
| 2025-10-15 | 16.50 | 16.90 | 16.18 | 16.87 | +1.63% | 2.37 | 5.83% |
| 2025-10-14 | 16.03 | 17.12 | 16.03 | 16.60 | +4.01% | 3.26 | 8.02% |
| 2025-10-13 | 15.30 | 16.00 | 14.95 | 15.96 | +2.31% | 1.57 | 4.08% |
| 2025-10-10 | 15.53 | 15.80 | 15.47 | 15.60 | +0.32% | 0.93 | 2.44% |
| 2025-10-09 | 15.46 | 15.69 | 15.40 | 15.55 | +0.32% | 0.84 | 2.19% |
| 2025-09-30 | 15.31 | 15.62 | 15.24 | 15.50 | +1.37% | 1.01 | 2.67% |
| 2025-09-29 | 15.07 | 15.30 | 14.76 | 15.29 | +1.46% | 0.85 | 2.30% |
| 2025-09-26 | 15.23 | 15.52 | 15.07 | 15.07 | -1.25% | 1.15 | 3.06% |
| 2025-09-25 | 15.55 | 15.55 | 15.24 | 15.26 | -2.12% | 0.75 | 1.99% |
| 2025-09-24 | 15.06 | 15.63 | 14.95 | 15.59 | +2.84% | 1.02 | 2.71% |
| 2025-09-23 | 15.59 | 15.63 | 14.76 | 15.16 | -2.76% | 1.35 | 3.68% |
| 2025-09-22 | 15.65 | 15.93 | 15.45 | 15.59 | -0.38% | 0.85 | 2.22% |
| 2025-09-19 | 15.51 | 15.87 | 15.41 | 15.65 | +0.90% | 1.05 | 2.74% |
| 2025-09-18 | 15.87 | 15.96 | 15.30 | 15.51 | -1.90% | 1.16 | 3.02% |
| 2025-09-17 | 15.79 | 15.96 | 15.71 | 15.81 | -0.06% | 0.69 | 1.79% |