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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.48 | 29.96 | 28.93 | 29.93 | +1.01% | 0.70 | 5.75% |
| 2025-12-16 | 30.65 | 30.77 | 29.37 | 29.63 | -3.74% | 0.91 | 7.40% |
| 2025-12-15 | 31.17 | 31.63 | 30.32 | 30.78 | +0.16% | 1.52 | 11.91% |
| 2025-12-12 | 28.99 | 31.33 | 28.86 | 30.73 | +6.48% | 2.36 | 18.97% |
| 2025-12-11 | 29.25 | 29.44 | 28.85 | 28.86 | -1.16% | 0.51 | 4.28% |
| 2025-12-10 | 29.48 | 29.48 | 28.85 | 29.20 | -0.55% | 0.32 | 2.66% |
| 2025-12-09 | 29.36 | 29.69 | 29.25 | 29.36 | -0.24% | 0.42 | 3.44% |
| 2025-12-08 | 29.00 | 29.62 | 28.88 | 29.43 | +1.38% | 0.53 | 4.37% |
| 2025-12-05 | 28.42 | 29.08 | 28.16 | 29.03 | +2.11% | 0.49 | 4.11% |
| 2025-12-04 | 28.96 | 29.05 | 28.23 | 28.43 | -1.69% | 0.41 | 3.46% |
| 2025-12-03 | 29.36 | 29.40 | 28.75 | 28.92 | -1.03% | 0.45 | 3.77% |
| 2025-12-02 | 29.74 | 29.74 | 29.17 | 29.22 | -1.22% | 0.45 | 3.69% |
| 2025-12-01 | 29.40 | 29.85 | 29.40 | 29.58 | +0.78% | 0.70 | 5.75% |
| 2025-11-28 | 29.28 | 29.59 | 29.16 | 29.35 | +0.14% | 0.56 | 4.60% |
| 2025-11-27 | 29.00 | 29.80 | 29.00 | 29.31 | +1.17% | 0.64 | 5.29% |
| 2025-11-26 | 29.25 | 29.46 | 28.92 | 28.97 | -0.86% | 0.61 | 5.08% |
| 2025-11-25 | 28.85 | 29.79 | 28.85 | 29.22 | +0.76% | 0.79 | 6.51% |
| 2025-11-24 | 28.59 | 29.26 | 28.30 | 29.00 | +2.22% | 0.65 | 5.45% |
| 2025-11-21 | 30.01 | 30.40 | 28.29 | 28.37 | -6.77% | 1.28 | 10.70% |
| 2025-11-20 | 31.82 | 31.95 | 30.29 | 30.43 | -3.88% | 1.04 | 8.15% |