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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 61.00 | 66.93 | 59.00 | 60.81 | +0.76% | 15.53 | 60.33% |
| 2026-03-20 | 46.82 | 60.35 | 46.82 | 60.35 | +20.00% | 12.73 | 56.05% |
| 2026-03-19 | 48.69 | 52.66 | 48.69 | 50.29 | +4.12% | 10.05 | 47.78% |
| 2026-03-18 | 47.01 | 52.49 | 47.01 | 48.30 | +1.94% | 8.74 | 42.95% |
| 2026-03-17 | 47.90 | 51.36 | 47.00 | 47.38 | -4.55% | 8.83 | 43.56% |
| 2026-03-16 | 51.00 | 52.60 | 48.50 | 49.64 | -1.31% | 8.19 | 39.49% |
| 2026-03-13 | 53.06 | 54.36 | 49.84 | 50.30 | -5.45% | 10.61 | 50.04% |
| 2026-03-12 | 49.76 | 55.00 | 48.11 | 53.20 | +15.80% | 14.26 | 67.15% |
| 2026-03-11 | 38.40 | 45.94 | 37.70 | 45.94 | +20.01% | 8.86 | 50.30% |
| 2026-03-10 | 39.75 | 40.00 | 38.19 | 38.28 | -6.63% | 6.16 | 38.54% |
| 2026-03-09 | 35.16 | 42.55 | 35.16 | 41.00 | +15.62% | 8.96 | 54.94% |
| 2026-03-06 | 35.39 | 35.86 | 34.02 | 35.46 | -2.72% | 4.19 | 28.94% |
| 2026-03-05 | 37.42 | 38.15 | 35.10 | 36.45 | -2.80% | 6.27 | 42.33% |
| 2026-03-04 | 35.51 | 39.96 | 35.51 | 37.50 | +3.91% | 8.39 | 53.50% |
| 2026-03-03 | 32.86 | 38.16 | 32.86 | 36.09 | +13.49% | 7.56 | 49.73% |
| 2026-03-02 | 31.74 | 32.86 | 31.60 | 31.80 | -2.12% | 1.10 | 8.31% |
| 2026-02-27 | 31.87 | 32.77 | 31.78 | 32.49 | +1.72% | 1.22 | 9.16% |
| 2026-02-26 | 32.50 | 32.55 | 31.73 | 31.94 | -1.93% | 0.80 | 6.08% |
| 2026-02-25 | 32.31 | 33.22 | 32.15 | 32.57 | +0.84% | 0.95 | 7.10% |
| 2026-02-24 | 32.11 | 32.60 | 31.84 | 32.30 | +2.51% | 0.98 | 7.35% |