航新科技 (300424) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	18.10	18.37	0.20	1.10%	18.02	18.42	94296	17285	3.84%
2026-04-29	18.20	18.17	0.14	0.78%	17.92	18.49	108788	19814	4.44%
2026-04-28	18.68	18.03	0.23	1.29%	17.81	19.27	219384	40513	8.94%
2026-04-27	17.46	17.80	0.36	2.06%	17.41	18.08	86704	15459	3.53%
2026-04-24	18.12	17.44	-0.68	-3.75%	17.24	18.12	82724	14507	3.37%
2026-04-23	18.20	18.12	-0.08	-0.44%	18.01	18.35	64144	11635	2.62%
2026-04-22	18.25	18.20	-0.16	-0.87%	18.00	18.35	80484	14661	3.28%
2026-04-21	18.60	18.36	-0.26	-1.40%	18.30	18.76	78517	14458	3.20%
2026-04-20	18.65	18.62	0.07	0.38%	18.30	18.86	110468	20567	4.50%
2026-04-17	18.12	18.55	0.54	3.00%	18.00	18.85	151110	27946	6.16%
2026-04-16	17.95	18.01	0.06	0.33%	17.85	18.30	82425	14842	3.36%
2026-04-15	18.23	17.95	-0.07	-0.39%	17.92	18.38	107430	19458	4.38%
2026-04-14	17.51	18.02	0.67	3.86%	17.41	18.24	144568	25907	5.89%
2026-04-13	16.65	17.35	0.70	4.20%	16.58	17.45	115721	19887	4.72%
2026-04-10	16.62	16.65	0.15	0.91%	16.61	16.95	48836	8208	1.99%
2026-04-09	16.80	16.50	-0.37	-2.19%	16.48	16.80	43774	7267	1.78%
2026-04-08	16.66	16.87	0.47	2.87%	16.57	16.89	61946	10372	2.53%
2026-04-07	15.91	16.40	0.58	3.67%	15.82	16.55	58141	9469	2.37%
2026-04-03	16.30	15.82	-0.38	-2.35%	15.80	16.33	48665	7760	1.98%
2026-04-02	16.61	16.20	-0.42	-2.53%	16.12	16.68	47449	7754	1.93%
2026-04-01	16.80	16.62	0.13	0.79%	16.50	16.86	41001	6819	1.67%
2026-03-31	16.84	16.49	-0.33	-1.96%	16.48	17.02	61700	10368	2.52%
2026-03-30	16.40	16.82	0.12	0.72%	16.25	16.87	46264	7714	1.89%
2026-03-27	16.38	16.70	0.12	0.72%	16.31	16.81	41932	6970	1.71%
2026-03-26	16.98	16.58	-0.40	-2.36%	16.43	17.09	64715	10769	2.64%
2026-03-25	16.98	16.98	0.00	0.00%	16.83	17.21	80479	13693	3.28%
2026-03-24	16.71	16.98	0.77	4.75%	16.23	17.02	96319	15971	3.93%
2026-03-23	16.10	16.21	-0.25	-1.52%	15.78	17.09	133586	22027	5.45%
2026-03-20	17.24	16.46	-0.63	-3.69%	16.43	17.25	75569	12646	3.08%
2026-03-19	17.25	17.09	-0.33	-1.89%	16.95	17.30	65161	11141	2.66%
2026-03-18	17.25	17.42	0.37	2.17%	17.02	17.45	65242	11239	2.66%
2026-03-17	17.95	17.05	-0.90	-5.01%	17.05	18.04	97683	17082	3.98%
2026-03-16	17.75	17.95	0.18	1.01%	17.56	17.96	60760	10809	2.48%
2026-03-13	18.23	17.77	-0.58	-3.16%	17.75	18.28	100422	18020	4.09%
2026-03-12	18.62	18.35	-0.32	-1.71%	17.93	18.64	146610	26719	5.98%
2026-03-11	19.24	18.67	-0.52	-2.71%	18.66	19.48	116873	22093	4.76%
2026-03-10	18.55	19.19	0.74	4.01%	18.53	19.39	134759	25753	5.49%
2026-03-09	18.72	18.45	-0.48	-2.54%	17.85	18.72	142918	26053	5.83%
2026-03-06	18.28	18.93	0.63	3.44%	18.24	19.26	140830	26626	5.74%
2026-03-05	18.65	18.30	-0.10	-0.54%	18.09	18.68	96369	17713	3.93%
2026-03-04	17.75	18.40	0.33	1.83%	17.54	18.65	144260	26314	5.88%
2026-03-03	19.40	18.07	-1.39	-7.14%	18.03	19.66	187424	35160	7.64%
2026-03-02	19.55	19.46	-0.26	-1.32%	19.30	19.95	166278	32613	6.78%
2026-02-27	19.62	19.72	-0.01	-0.05%	19.59	20.04	131648	26088	5.37%
2026-02-26	19.55	19.73	0.10	0.51%	19.27	19.79	114725	22507	4.68%
2026-02-25	19.67	19.63	0.06	0.31%	19.36	19.88	143642	28090	5.86%
2026-02-24	19.39	19.57	0.17	0.88%	19.19	19.87	166952	32650	6.81%
2026-02-13	18.20	19.40	1.20	6.59%	18.17	19.58	278800	53556	11.37%
2026-02-12	18.21	18.20	-0.02	-0.11%	18.05	18.53	75149	13779	3.06%
2026-02-11	18.45	18.22	-0.27	-1.46%	18.20	18.57	73002	13411	2.98%
2026-02-10	18.67	18.49	-0.16	-0.86%	18.21	18.69	69113	12776	2.82%
2026-02-09	18.82	18.65	0.14	0.76%	18.58	18.94	72314	13516	2.95%
2026-02-06	18.65	18.51	-0.38	-2.01%	18.50	19.08	92933	17402	3.79%
2026-02-05	18.91	18.89	-0.18	-0.94%	18.89	19.45	113804	21780	4.64%
2026-02-04	18.66	19.07	0.35	1.87%	18.66	19.50	160738	30655	6.55%
2026-02-03	17.99	18.72	0.94	5.29%	17.90	18.74	124348	22876	5.07%
2026-02-02	18.23	17.78	-0.63	-3.42%	17.75	18.68	97677	17709	3.98%
2026-01-30	18.40	18.41	0.01	0.05%	17.94	18.71	126886	23238	5.17%
2026-01-29	18.89	18.40	-0.78	-4.07%	18.39	19.30	159606	29957	6.51%
2026-01-28	19.16	19.18	0.04	0.21%	19.10	20.10	159570	31114	6.51%
2026-01-27	18.74	19.14	0.27	1.43%	18.18	19.23	141162	26518	5.75%
2026-01-26	19.82	18.87	-1.07	-5.37%	18.66	19.86	212796	40828	8.68%