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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.64 | 33.21 | 31.43 | 31.66 | -3.24% | 1.08 | 8.22% |
| 2025-11-18 | 33.63 | 34.20 | 32.43 | 32.72 | -3.14% | 1.33 | 9.82% |
| 2025-11-17 | 34.40 | 34.70 | 33.59 | 33.78 | -2.79% | 1.73 | 12.35% |
| 2025-11-14 | 33.20 | 35.67 | 33.09 | 34.75 | +3.36% | 3.42 | 23.80% |
| 2025-11-13 | 32.18 | 34.50 | 32.18 | 33.62 | +4.51% | 2.36 | 17.05% |
| 2025-11-12 | 33.34 | 33.45 | 31.88 | 32.17 | -4.40% | 1.31 | 9.78% |
| 2025-11-11 | 33.30 | 34.31 | 33.30 | 33.65 | +1.29% | 1.36 | 9.77% |
| 2025-11-10 | 33.66 | 34.08 | 33.18 | 33.22 | -0.42% | 1.12 | 8.09% |
| 2025-11-07 | 33.33 | 34.17 | 33.11 | 33.36 | -0.57% | 1.34 | 9.64% |
| 2025-11-06 | 33.40 | 34.13 | 33.13 | 33.55 | +0.27% | 1.63 | 11.74% |
| 2025-11-05 | 32.11 | 33.73 | 32.01 | 33.46 | +2.95% | 1.65 | 12.11% |
| 2025-11-04 | 32.87 | 33.29 | 32.30 | 32.50 | -1.46% | 1.18 | 8.70% |
| 2025-11-03 | 31.94 | 32.99 | 31.71 | 32.98 | +3.52% | 1.45 | 10.81% |
| 2025-10-31 | 31.40 | 32.32 | 31.40 | 31.86 | +1.30% | 0.99 | 7.50% |
| 2025-10-30 | 31.86 | 32.50 | 31.33 | 31.45 | -2.33% | 1.13 | 8.62% |
| 2025-10-29 | 31.19 | 32.66 | 30.81 | 32.20 | +2.25% | 1.43 | 10.89% |
| 2025-10-28 | 31.90 | 31.92 | 31.37 | 31.49 | -1.35% | 0.61 | 4.69% |
| 2025-10-27 | 32.00 | 32.22 | 31.66 | 31.92 | +0.47% | 0.70 | 5.33% |
| 2025-10-24 | 31.47 | 32.05 | 31.28 | 31.77 | +0.86% | 0.75 | 5.73% |
| 2025-10-23 | 31.24 | 31.57 | 30.61 | 31.50 | +0.77% | 0.77 | 6.00% |