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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 31.41 | 31.55 | 31.04 | 31.26 | -0.79% | 0.63 | 4.90% |
| 2025-10-21 | 31.66 | 31.80 | 31.06 | 31.51 | +0.03% | 0.68 | 5.25% |
| 2025-10-20 | 31.50 | 31.88 | 31.08 | 31.50 | +2.34% | 0.97 | 7.46% |
| 2025-10-17 | 33.47 | 33.55 | 30.73 | 30.78 | -7.98% | 1.76 | 13.41% |
| 2025-10-16 | 33.85 | 34.50 | 33.40 | 33.45 | -1.27% | 1.04 | 7.43% |
| 2025-10-15 | 33.20 | 34.19 | 32.58 | 33.88 | +1.89% | 1.38 | 10.00% |
| 2025-10-14 | 33.39 | 34.78 | 33.15 | 33.25 | +0.09% | 1.82 | 13.00% |
| 2025-10-13 | 32.68 | 33.27 | 31.60 | 33.22 | -1.72% | 1.40 | 10.40% |
| 2025-10-10 | 35.61 | 35.79 | 33.74 | 33.80 | -6.06% | 2.56 | 18.01% |
| 2025-10-09 | 34.60 | 36.14 | 34.56 | 35.98 | +2.25% | 2.71 | 18.48% |
| 2025-09-30 | 34.30 | 35.35 | 34.30 | 35.19 | +1.82% | 2.01 | 14.85% |
| 2025-09-29 | 33.50 | 35.67 | 33.50 | 34.56 | +3.01% | 1.94 | 14.50% |
| 2025-09-26 | 33.42 | 34.95 | 33.33 | 33.55 | -0.30% | 1.66 | 12.53% |
| 2025-09-25 | 34.10 | 34.70 | 33.55 | 33.65 | -2.21% | 1.68 | 12.74% |
| 2025-09-24 | 33.50 | 34.83 | 33.21 | 34.41 | +1.65% | 1.77 | 13.33% |
| 2025-09-23 | 34.25 | 35.15 | 33.00 | 33.85 | -0.94% | 1.83 | 13.96% |
| 2025-09-22 | 35.58 | 35.70 | 33.74 | 34.17 | -5.00% | 2.46 | 18.50% |
| 2025-09-19 | 36.20 | 37.48 | 35.88 | 35.97 | -1.15% | 2.72 | 19.18% |
| 2025-09-18 | 36.62 | 37.10 | 35.75 | 36.39 | -2.41% | 3.15 | 22.38% |
| 2025-09-17 | 35.56 | 37.93 | 35.16 | 37.29 | +4.48% | 4.25 | 29.80% |