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
2026-06-29	15.79	15.06	-0.94	-5.88%	14.78	15.86	140912	21282	5.74%
2026-06-26	16.10	16.00	-0.22	-1.36%	15.65	16.28	116755	18605	4.76%
2026-06-25	16.95	16.22	-0.74	-4.36%	16.15	17.01	115335	18944	4.70%
2026-06-24	17.45	16.96	-0.45	-2.58%	16.67	17.58	94275	15996	3.84%
2026-06-23	17.50	17.41	-0.14	-0.80%	17.32	17.85	104254	18282	4.25%
2026-06-22	18.20	17.55	-0.71	-3.89%	17.13	18.36	146466	25758	5.97%
2026-06-18	18.69	18.26	-0.49	-2.61%	18.24	19.02	121534	22539	4.95%
2026-06-17	18.30	18.75	0.36	1.96%	18.20	19.38	161250	30216	6.57%
2026-06-16	18.18	18.39	0.21	1.16%	17.75	18.60	128371	23448	5.23%
2026-06-15	18.15	18.18	-0.07	-0.38%	18.05	18.48	119753	21843	4.88%
2026-06-12	18.84	18.25	-0.24	-1.30%	18.24	19.40	169781	31930	6.92%
2026-06-11	18.88	18.49	-0.39	-2.07%	18.33	19.15	106112	19777	4.33%
2026-06-10	18.98	18.88	-0.24	-1.26%	18.44	19.52	122384	23076	4.99%
2026-06-09	19.18	19.12	0.12	0.63%	18.76	19.69	138989	26566	5.67%
2026-06-08	19.55	19.00	-0.93	-4.67%	18.71	20.15	186812	36326	7.62%
2026-06-05	18.66	19.93	1.13	6.01%	18.32	20.34	238951	46589	9.74%
2026-06-04	19.29	18.80	-0.71	-3.64%	18.64	19.31	126959	24000	5.18%
2026-06-03	19.73	19.51	-0.37	-1.86%	19.27	20.68	148658	29620	6.06%
2026-06-02	20.11	19.88	-0.23	-1.14%	19.51	20.20	131856	26149	5.38%
2026-06-01	20.45	20.11	-0.33	-1.61%	20.02	20.87	184138	37448	7.51%
2026-05-29	22.23	20.44	-1.78	-8.01%	20.25	22.28	247832	52144	10.10%
2026-05-28	21.41	22.22	1.02	4.81%	21.31	23.30	309121	69501	12.60%
2026-05-27	20.79	21.20	0.39	1.87%	20.68	22.18	208454	44874	8.50%
2026-05-26	21.40	20.81	-0.77	-3.57%	20.42	21.48	162276	33853	6.62%
2026-05-25	20.80	21.58	0.79	3.80%	20.77	21.99	233716	50211	9.53%
2026-05-22	21.02	20.79	0.19	0.92%	20.58	21.20	166721	34779	6.80%
2026-05-21	21.14	20.60	-0.39	-1.86%	20.58	21.88	296269	63029	12.08%
2026-05-20	19.57	20.99	1.42	7.26%	19.46	21.73	353861	73939	14.43%
2026-05-19	19.18	19.57	0.51	2.68%	18.75	19.60	115265	22121	4.70%
2026-05-18	19.14	19.06	-0.19	-0.99%	18.84	19.36	98028	18693	4.00%
2026-05-15	19.63	19.25	-0.48	-2.43%	19.09	19.78	132681	25611	5.41%
2026-05-14	20.57	19.73	-0.76	-3.71%	19.68	20.57	157876	31613	6.44%
2026-05-13	19.44	20.49	0.99	5.08%	19.33	20.57	206567	41648	8.42%
2026-05-12	19.78	19.50	-0.30	-1.52%	19.28	19.91	148850	29128	6.07%
2026-05-11	19.14	19.80	0.73	3.83%	19.02	20.24	231249	45598	9.43%
2026-05-08	18.31	19.07	0.64	3.47%	18.18	19.10	153900	29006	6.27%
2026-05-07	18.56	18.43	0.00	0.00%	18.30	18.57	87506	16107	3.57%
2026-05-06	18.48	18.43	0.06	0.33%	18.38	18.69	104682	19419	4.27%
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%