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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 30.69 | 31.20 | 30.43 | 30.71 | +1.12% | 0.95 | 7.53% |
| 2026-01-15 | 30.25 | 30.65 | 30.01 | 30.37 | -0.03% | 0.61 | 4.86% |
| 2026-01-14 | 30.50 | 31.15 | 29.98 | 30.38 | +0.40% | 1.19 | 9.40% |
| 2026-01-13 | 30.85 | 30.85 | 30.10 | 30.26 | -2.29% | 1.08 | 8.65% |
| 2026-01-12 | 29.89 | 30.98 | 29.70 | 30.97 | +3.61% | 1.56 | 12.32% |
| 2026-01-09 | 30.31 | 30.41 | 29.60 | 29.89 | -1.32% | 1.14 | 9.25% |
| 2026-01-08 | 29.90 | 30.49 | 29.60 | 30.29 | +0.70% | 0.87 | 7.00% |
| 2026-01-07 | 29.81 | 30.48 | 29.44 | 30.08 | +0.70% | 1.01 | 8.17% |
| 2026-01-06 | 29.00 | 29.88 | 28.95 | 29.87 | +2.82% | 1.03 | 8.45% |
| 2026-01-05 | 28.54 | 29.06 | 28.50 | 29.05 | +1.72% | 0.51 | 4.28% |
| 2025-12-31 | 28.91 | 29.06 | 28.30 | 28.56 | -1.24% | 0.59 | 4.97% |
| 2025-12-30 | 29.20 | 29.33 | 28.92 | 28.92 | -1.50% | 0.60 | 5.02% |
| 2025-12-29 | 29.66 | 29.86 | 29.25 | 29.36 | -1.31% | 0.67 | 5.52% |
| 2025-12-26 | 29.51 | 30.27 | 29.50 | 29.75 | +1.43% | 1.23 | 10.01% |
| 2025-12-25 | 29.42 | 29.42 | 28.96 | 29.33 | -0.54% | 0.51 | 4.23% |
| 2025-12-24 | 28.90 | 29.49 | 28.52 | 29.49 | +2.04% | 0.54 | 4.51% |
| 2025-12-23 | 29.21 | 29.36 | 28.76 | 28.90 | -1.33% | 0.61 | 5.06% |
| 2025-12-22 | 29.25 | 29.58 | 29.11 | 29.29 | -0.24% | 0.56 | 4.60% |
| 2025-12-19 | 29.26 | 29.65 | 29.21 | 29.36 | +0.44% | 0.54 | 4.47% |
| 2025-12-18 | 29.63 | 29.72 | 29.09 | 29.23 | -2.34% | 0.61 | 5.04% |