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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.15 | 34.84 | 33.76 | 34.47 | +0.47% | 3.18 | 23.93% |
| 2025-07-21 | 34.40 | 34.65 | 33.93 | 34.31 | -0.23% | 2.07 | 15.60% |
| 2025-07-18 | 34.15 | 34.50 | 33.93 | 34.39 | 0.00% | 2.29 | 17.29% |
| 2025-07-17 | 36.02 | 36.36 | 34.10 | 34.39 | -0.49% | 3.57 | 26.56% |
| 2025-07-16 | 35.08 | 35.08 | 34.05 | 34.56 | -1.48% | 2.47 | 18.46% |
| 2025-07-15 | 36.17 | 36.69 | 34.74 | 35.08 | -4.41% | 4.17 | 30.41% |
| 2025-07-14 | 36.41 | 37.33 | 36.16 | 36.70 | -2.11% | 4.41 | 31.14% |
| 2025-07-11 | 38.12 | 38.90 | 36.63 | 37.49 | -3.85% | 6.27 | 43.19% |
| 2025-07-10 | 37.74 | 42.47 | 36.86 | 38.99 | -0.03% | 9.55 | 62.76% |
| 2025-07-09 | 36.53 | 42.95 | 36.10 | 39.00 | +8.33% | 11.41 | 76.54% |
| 2025-07-08 | 29.80 | 36.00 | 29.79 | 36.00 | +20.00% | 6.57 | 49.62% |
| 2025-07-07 | 29.41 | 30.14 | 29.40 | 30.00 | +1.08% | 1.11 | 9.61% |
| 2025-07-04 | 31.15 | 31.41 | 29.60 | 29.68 | -4.66% | 2.50 | 21.38% |
| 2025-07-03 | 31.09 | 31.41 | 30.51 | 31.13 | -1.11% | 2.86 | 23.89% |
| 2025-07-02 | 30.13 | 31.63 | 29.96 | 31.48 | +4.03% | 4.22 | 35.21% |
| 2025-07-01 | 30.40 | 30.64 | 29.76 | 30.26 | -1.27% | 1.88 | 16.12% |
| 2025-06-30 | 29.51 | 30.88 | 29.41 | 30.65 | +5.11% | 3.48 | 29.62% |
| 2025-06-27 | 29.03 | 29.50 | 28.91 | 29.16 | +0.62% | 1.47 | 12.99% |
| 2025-06-26 | 29.58 | 29.80 | 28.94 | 28.98 | -2.75% | 1.87 | 16.43% |
| 2025-06-25 | 29.94 | 30.10 | 29.29 | 29.80 | -1.36% | 2.24 | 19.50% |