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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 35.77 | 37.15 | 35.30 | 35.99 | +0.61% | 3.02 | 21.66% |
| 2025-08-18 | 35.44 | 35.78 | 35.16 | 35.77 | +0.93% | 2.81 | 20.41% |
| 2025-08-15 | 35.53 | 36.48 | 35.28 | 35.44 | -0.45% | 2.91 | 20.97% |
| 2025-08-14 | 37.00 | 37.00 | 35.60 | 35.60 | -5.65% | 3.59 | 25.51% |
| 2025-08-13 | 35.77 | 38.21 | 34.84 | 37.73 | +5.98% | 5.49 | 39.14% |
| 2025-08-12 | 34.60 | 35.84 | 34.00 | 35.60 | +2.77% | 3.86 | 28.44% |
| 2025-08-11 | 34.01 | 34.76 | 33.85 | 34.64 | +0.12% | 2.71 | 20.40% |
| 2025-08-08 | 33.17 | 35.80 | 32.93 | 34.60 | +4.31% | 4.48 | 33.49% |
| 2025-08-07 | 33.35 | 33.45 | 32.84 | 33.17 | -0.72% | 0.95 | 7.43% |
| 2025-08-06 | 33.04 | 33.52 | 32.93 | 33.41 | +0.48% | 1.16 | 8.98% |
| 2025-08-05 | 33.55 | 33.57 | 32.92 | 33.25 | +0.97% | 1.21 | 9.41% |
| 2025-08-04 | 32.56 | 32.93 | 32.23 | 32.93 | 0.00% | 0.96 | 7.63% |
| 2025-08-01 | 32.27 | 33.45 | 32.16 | 32.93 | +1.95% | 1.68 | 13.13% |
| 2025-07-31 | 32.70 | 33.18 | 32.00 | 32.30 | -1.94% | 1.54 | 12.21% |
| 2025-07-30 | 33.70 | 33.77 | 32.71 | 32.94 | -2.49% | 1.70 | 13.22% |
| 2025-07-29 | 33.44 | 33.88 | 33.16 | 33.78 | +0.69% | 1.65 | 12.66% |
| 2025-07-28 | 33.20 | 33.60 | 33.10 | 33.55 | +0.51% | 1.01 | 7.80% |
| 2025-07-25 | 33.84 | 33.99 | 33.35 | 33.38 | -1.71% | 1.35 | 10.36% |
| 2025-07-24 | 33.40 | 33.96 | 33.11 | 33.96 | +1.68% | 1.66 | 12.76% |
| 2025-07-23 | 34.50 | 34.79 | 33.40 | 33.40 | -3.10% | 2.46 | 18.71% |