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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.40 | 43.68 | 41.30 | 42.78 | +0.90% | 4.87 | 11.83% |
| 2026-04-20 | 41.93 | 42.54 | 41.14 | 42.40 | +1.63% | 3.88 | 9.46% |
| 2026-04-17 | 41.46 | 42.17 | 40.73 | 41.72 | +0.53% | 3.75 | 9.28% |
| 2026-04-16 | 41.00 | 41.60 | 40.57 | 41.50 | +1.05% | 3.66 | 9.10% |
| 2026-04-15 | 42.40 | 42.54 | 40.86 | 41.07 | -3.97% | 5.32 | 13.19% |
| 2026-04-14 | 41.95 | 43.14 | 41.03 | 42.77 | -0.53% | 6.66 | 16.24% |
| 2026-04-13 | 41.78 | 43.91 | 41.26 | 43.00 | +2.14% | 8.38 | 20.16% |
| 2026-04-10 | 41.85 | 43.98 | 41.50 | 42.10 | +1.69% | 8.53 | 20.44% |
| 2026-04-09 | 41.00 | 41.99 | 39.75 | 41.40 | -1.05% | 5.10 | 12.82% |
| 2026-04-08 | 41.35 | 41.85 | 40.89 | 41.84 | +2.55% | 5.88 | 14.56% |
| 2026-04-07 | 41.36 | 42.19 | 40.68 | 40.80 | -0.66% | 3.31 | 8.23% |
| 2026-04-03 | 43.49 | 43.50 | 40.91 | 41.07 | -5.56% | 4.61 | 11.38% |
| 2026-04-02 | 46.11 | 47.10 | 43.10 | 43.49 | -7.92% | 7.22 | 16.61% |
| 2026-04-01 | 48.15 | 48.84 | 46.07 | 47.23 | -0.57% | 5.37 | 27.32% |
| 2026-03-31 | 50.42 | 50.88 | 47.23 | 47.50 | -7.34% | 6.61 | 32.86% |
| 2026-03-30 | 52.02 | 53.96 | 49.26 | 51.26 | -1.06% | 6.11 | 29.02% |
| 2026-03-27 | 53.31 | 54.00 | 51.00 | 51.81 | -6.31% | 7.35 | 34.25% |
| 2026-03-26 | 58.18 | 59.15 | 55.01 | 55.30 | -9.49% | 8.78 | 37.47% |
| 2026-03-25 | 58.00 | 62.70 | 56.71 | 61.10 | +2.04% | 13.19 | 53.79% |
| 2026-03-24 | 61.59 | 64.66 | 56.66 | 59.88 | -1.53% | 12.45 | 50.24% |