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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 28.57 | 29.15 | 28.32 | 28.69 | +1.12% | 0.76 | 6.78% |
| 2025-05-23 | 28.91 | 28.97 | 28.18 | 28.37 | -1.79% | 1.19 | 10.71% |
| 2025-05-22 | 30.35 | 30.35 | 28.78 | 28.89 | -4.79% | 1.86 | 16.21% |
| 2025-05-21 | 29.75 | 30.37 | 29.05 | 30.34 | +2.04% | 2.05 | 17.70% |
| 2025-05-20 | 29.57 | 29.74 | 29.02 | 29.74 | +0.57% | 1.11 | 9.69% |
| 2025-05-19 | 29.35 | 29.60 | 28.94 | 29.57 | +0.68% | 1.02 | 8.96% |
| 2025-05-16 | 29.44 | 29.89 | 29.32 | 29.37 | -0.54% | 1.26 | 10.92% |
| 2025-05-15 | 29.88 | 29.88 | 29.25 | 29.53 | -1.49% | 1.44 | 12.53% |
| 2025-05-14 | 30.29 | 30.63 | 29.86 | 29.97 | -2.24% | 2.59 | 22.15% |
| 2025-05-13 | 30.00 | 32.15 | 29.48 | 30.66 | +2.91% | 4.33 | 36.04% |
| 2025-05-12 | 28.57 | 29.96 | 28.30 | 29.80 | +5.46% | 2.66 | 23.24% |
| 2025-05-09 | 28.98 | 29.22 | 27.99 | 28.25 | -3.04% | 1.42 | 12.85% |
| 2025-05-08 | 28.47 | 29.32 | 28.36 | 29.14 | +1.63% | 1.67 | 14.76% |
| 2025-05-07 | 29.20 | 29.37 | 28.35 | 28.67 | -0.38% | 1.54 | 13.76% |
| 2025-05-06 | 27.91 | 28.82 | 27.89 | 28.78 | +3.36% | 1.93 | 17.48% |