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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.71 | 32.71 | 31.50 | 31.51 | -4.17% | 1.17 | 8.90% |
| 2026-02-12 | 32.51 | 33.63 | 32.02 | 32.88 | +1.39% | 1.40 | 10.42% |
| 2026-02-11 | 33.33 | 33.66 | 32.43 | 32.43 | -2.32% | 1.05 | 7.81% |
| 2026-02-10 | 33.33 | 34.18 | 33.12 | 33.20 | -1.37% | 1.60 | 11.56% |
| 2026-02-09 | 33.88 | 34.80 | 33.48 | 33.66 | +0.93% | 2.57 | 18.30% |
| 2026-02-06 | 32.01 | 33.87 | 31.75 | 33.35 | +2.65% | 1.95 | 14.23% |
| 2026-02-05 | 33.38 | 33.38 | 32.44 | 32.49 | -4.13% | 1.88 | 13.91% |
| 2026-02-04 | 31.70 | 34.66 | 31.23 | 33.89 | +6.64% | 3.42 | 24.78% |
| 2026-02-03 | 30.50 | 31.85 | 30.47 | 31.78 | +4.88% | 1.33 | 10.25% |
| 2026-02-02 | 30.06 | 31.09 | 30.06 | 30.30 | +0.93% | 1.07 | 8.47% |
| 2026-01-30 | 31.11 | 31.45 | 29.34 | 30.02 | -3.97% | 1.37 | 11.07% |
| 2026-01-29 | 31.64 | 33.00 | 30.86 | 31.26 | -1.94% | 1.69 | 12.91% |
| 2026-01-28 | 33.02 | 33.02 | 31.62 | 31.88 | -5.06% | 2.11 | 15.91% |
| 2026-01-27 | 32.11 | 34.31 | 32.01 | 33.58 | +4.61% | 3.17 | 23.22% |
| 2026-01-26 | 33.33 | 33.76 | 32.07 | 32.10 | -3.34% | 2.50 | 18.49% |
| 2026-01-23 | 31.16 | 33.50 | 31.16 | 33.21 | +6.58% | 3.09 | 23.01% |
| 2026-01-22 | 30.81 | 31.45 | 30.53 | 31.16 | +2.06% | 1.26 | 9.82% |
| 2026-01-21 | 30.31 | 30.75 | 30.08 | 30.53 | 0.00% | 0.65 | 5.19% |
| 2026-01-20 | 31.17 | 31.48 | 30.40 | 30.53 | -1.74% | 0.93 | 7.34% |
| 2026-01-19 | 30.65 | 31.16 | 30.48 | 31.07 | +1.17% | 0.99 | 7.76% |