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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.10 | 36.50 | 34.78 | 35.69 | -2.81% | 2.46 | 17.88% |
| 2025-09-15 | 35.91 | 37.52 | 35.91 | 36.72 | +2.57% | 2.74 | 19.21% |
| 2025-09-12 | 35.91 | 36.47 | 35.51 | 35.80 | -0.64% | 1.89 | 13.54% |
| 2025-09-11 | 35.60 | 36.18 | 34.80 | 36.03 | -0.39% | 2.16 | 15.66% |
| 2025-09-10 | 37.22 | 37.30 | 35.30 | 36.17 | -4.92% | 3.34 | 23.83% |
| 2025-09-09 | 37.01 | 38.49 | 36.80 | 38.04 | +0.82% | 3.77 | 25.73% |
| 2025-09-08 | 39.69 | 39.69 | 36.20 | 37.73 | -3.70% | 4.59 | 31.50% |
| 2025-09-05 | 35.55 | 41.95 | 35.25 | 39.18 | +8.23% | 6.83 | 45.95% |
| 2025-09-04 | 35.90 | 37.10 | 35.20 | 36.20 | +0.84% | 5.04 | 35.72% |
| 2025-09-03 | 33.32 | 36.74 | 33.32 | 35.90 | +7.36% | 4.50 | 33.15% |
| 2025-09-02 | 34.00 | 35.10 | 33.29 | 33.44 | -1.96% | 1.97 | 14.89% |
| 2025-09-01 | 33.81 | 34.12 | 33.70 | 34.11 | +0.62% | 0.86 | 6.58% |
| 2025-08-29 | 33.96 | 34.38 | 33.59 | 33.90 | -0.73% | 1.11 | 8.47% |
| 2025-08-28 | 33.45 | 34.19 | 32.86 | 34.15 | +2.25% | 1.65 | 12.63% |
| 2025-08-27 | 34.99 | 35.25 | 33.35 | 33.40 | -4.52% | 2.00 | 14.98% |
| 2025-08-26 | 34.87 | 35.35 | 34.29 | 34.98 | -0.37% | 1.44 | 10.61% |
| 2025-08-25 | 35.10 | 35.41 | 34.72 | 35.11 | +0.29% | 1.76 | 12.95% |
| 2025-08-22 | 34.63 | 35.35 | 34.53 | 35.01 | +0.75% | 1.57 | 11.57% |
| 2025-08-21 | 35.18 | 35.76 | 34.68 | 34.75 | -3.26% | 2.04 | 15.01% |
| 2025-08-20 | 36.11 | 36.90 | 35.36 | 35.92 | -0.19% | 2.07 | 14.84% |