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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.95 | 30.32 | 29.58 | 30.21 | +0.63% | 2.97 | 25.61% |
| 2025-06-23 | 29.24 | 30.03 | 28.81 | 30.02 | +0.57% | 3.14 | 27.43% |
| 2025-06-20 | 27.80 | 32.80 | 27.60 | 29.85 | +6.99% | 4.51 | 38.22% |
| 2025-06-19 | 28.50 | 29.22 | 27.72 | 27.90 | -3.06% | 1.45 | 13.20% |
| 2025-06-18 | 28.35 | 29.37 | 28.09 | 28.78 | +1.12% | 1.76 | 15.65% |
| 2025-06-17 | 28.17 | 28.92 | 27.98 | 28.46 | +0.67% | 1.18 | 10.60% |
| 2025-06-16 | 27.58 | 28.37 | 27.58 | 28.27 | +1.76% | 0.84 | 7.65% |
| 2025-06-13 | 28.04 | 29.11 | 27.72 | 27.78 | -1.17% | 1.62 | 14.69% |
| 2025-06-12 | 27.75 | 28.27 | 27.71 | 28.11 | +0.61% | 0.85 | 7.81% |
| 2025-06-11 | 27.37 | 28.07 | 27.37 | 27.94 | +1.70% | 0.89 | 8.16% |
| 2025-06-10 | 27.96 | 28.01 | 27.19 | 27.48 | -1.57% | 0.89 | 8.29% |
| 2025-06-09 | 27.46 | 28.04 | 27.37 | 27.91 | +1.78% | 0.79 | 7.28% |
| 2025-06-06 | 27.59 | 27.63 | 27.40 | 27.43 | -0.58% | 0.49 | 4.55% |
| 2025-06-05 | 27.62 | 27.68 | 27.36 | 27.59 | -0.07% | 0.59 | 5.47% |
| 2025-06-04 | 27.27 | 27.61 | 27.19 | 27.61 | +1.24% | 0.58 | 5.44% |
| 2025-06-03 | 27.16 | 27.46 | 26.88 | 27.27 | -0.18% | 0.59 | 5.59% |
| 2025-05-30 | 27.78 | 28.17 | 27.21 | 27.32 | -1.68% | 1.04 | 9.67% |
| 2025-05-29 | 27.33 | 27.90 | 27.28 | 27.78 | +1.16% | 0.78 | 7.24% |
| 2025-05-28 | 28.02 | 28.31 | 27.27 | 27.47 | -1.71% | 0.97 | 8.94% |
| 2025-05-27 | 28.67 | 28.86 | 27.67 | 27.94 | -2.60% | 1.09 | 9.98% |