首航新能 sz.301658
40.43
+2.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.79 | 42.37 | 39.42 | 40.43 | +2.74% | 6.17 | 15.47% |
| 2026-05-21 | 42.46 | 43.10 | 39.16 | 39.35 | -8.23% | 6.45 | 16.16% |
| 2026-05-20 | 40.66 | 43.26 | 40.02 | 42.88 | +4.89% | 6.94 | 16.97% |
| 2026-05-19 | 40.49 | 42.97 | 40.45 | 40.88 | +0.44% | 4.23 | 10.48% |
| 2026-05-18 | 40.03 | 41.82 | 40.03 | 40.70 | -0.73% | 3.90 | 9.77% |
| 2026-05-15 | 40.20 | 43.51 | 38.33 | 41.00 | +2.76% | 6.35 | 15.88% |
| 2026-05-14 | 41.17 | 41.79 | 39.90 | 39.90 | -3.06% | 2.60 | 6.56% |
| 2026-05-13 | 40.48 | 41.88 | 40.16 | 41.16 | +1.38% | 2.84 | 7.07% |
| 2026-05-12 | 42.80 | 42.80 | 40.21 | 40.60 | -3.63% | 3.92 | 9.79% |
| 2026-05-11 | 43.88 | 44.43 | 42.00 | 42.13 | -2.02% | 5.65 | 13.56% |
| 2026-05-08 | 42.19 | 43.22 | 42.02 | 43.00 | +1.01% | 5.00 | 12.00% |
| 2026-05-07 | 42.00 | 43.18 | 41.96 | 42.57 | +0.21% | 3.35 | 8.09% |
| 2026-05-06 | 41.67 | 42.66 | 40.90 | 42.48 | +0.93% | 3.40 | 8.28% |
| 2026-04-30 | 40.60 | 42.78 | 40.10 | 42.09 | +3.19% | 5.04 | 12.31% |
| 2026-04-29 | 37.20 | 41.66 | 36.55 | 40.79 | +3.32% | 5.11 | 13.12% |
| 2026-04-28 | 38.75 | 39.96 | 38.63 | 39.48 | +0.30% | 2.53 | 6.59% |
| 2026-04-27 | 40.40 | 40.70 | 39.02 | 39.36 | -3.88% | 3.73 | 9.64% |
| 2026-04-24 | 41.39 | 42.26 | 40.81 | 40.95 | -1.92% | 2.83 | 7.03% |
| 2026-04-23 | 42.20 | 42.94 | 41.08 | 41.75 | -0.83% | 4.12 | 10.10% |
| 2026-04-22 | 42.68 | 42.86 | 41.72 | 42.10 | -1.59% | 3.68 | 8.96% |