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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.60 | 15.85 | 15.54 | 15.82 | +1.93% | 0.67 | 1.74% |
| 2025-09-15 | 15.70 | 15.75 | 15.51 | 15.52 | -1.40% | 0.70 | 1.82% |
| 2025-09-12 | 15.89 | 16.00 | 15.69 | 15.74 | -0.69% | 0.80 | 2.06% |
| 2025-09-11 | 15.36 | 15.86 | 15.30 | 15.85 | +2.66% | 0.99 | 2.59% |
| 2025-09-10 | 15.35 | 15.60 | 15.34 | 15.44 | +0.59% | 0.69 | 1.81% |
| 2025-09-09 | 15.65 | 15.71 | 15.28 | 15.35 | -2.23% | 0.94 | 2.47% |
| 2025-09-08 | 15.71 | 15.79 | 15.44 | 15.70 | +0.19% | 1.09 | 2.85% |
| 2025-09-05 | 15.40 | 15.72 | 15.21 | 15.67 | +2.35% | 0.94 | 2.48% |
| 2025-09-04 | 15.50 | 15.69 | 15.07 | 15.31 | -1.35% | 1.48 | 3.90% |
| 2025-09-03 | 16.48 | 16.58 | 15.46 | 15.52 | -5.83% | 1.92 | 4.94% |
| 2025-09-02 | 17.09 | 17.09 | 16.20 | 16.48 | -3.34% | 2.05 | 5.07% |
| 2025-09-01 | 17.05 | 17.13 | 16.82 | 17.05 | +0.24% | 1.57 | 3.78% |
| 2025-08-29 | 17.16 | 17.46 | 16.87 | 17.01 | -0.64% | 1.87 | 4.46% |
| 2025-08-28 | 16.72 | 17.27 | 16.27 | 17.12 | +2.39% | 2.62 | 6.34% |
| 2025-08-27 | 17.45 | 17.50 | 16.71 | 16.72 | -4.24% | 2.41 | 5.72% |
| 2025-08-26 | 17.42 | 17.62 | 17.23 | 17.46 | -0.40% | 1.89 | 4.41% |
| 2025-08-25 | 17.38 | 17.53 | 17.23 | 17.53 | +1.33% | 2.71 | 6.37% |
| 2025-08-22 | 17.20 | 17.33 | 16.97 | 17.30 | +0.46% | 1.90 | 4.52% |
| 2025-08-21 | 17.20 | 17.44 | 17.09 | 17.22 | +0.12% | 2.02 | 4.78% |
| 2025-08-20 | 17.09 | 17.25 | 16.87 | 17.20 | +0.41% | 1.72 | 4.10% |