首航新能 (301658) - 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	40.60	42.09	1.30	3.19%	40.10	42.78	119919	50368	12.31%
2026-04-29	37.20	40.79	1.31	3.32%	36.55	41.66	127783	51114	13.12%
2026-04-28	38.75	39.48	0.12	0.30%	38.63	39.96	64166	25333	6.59%
2026-04-27	40.40	39.36	-1.59	-3.88%	39.02	40.70	93924	37287	9.64%
2026-04-24	41.39	40.95	-0.80	-1.92%	40.81	42.26	68514	28288	7.03%
2026-04-23	42.20	41.75	-0.35	-0.83%	41.08	42.94	98386	41151	10.10%
2026-04-22	42.68	42.10	-0.68	-1.59%	41.72	42.86	87248	36797	8.96%
2026-04-21	42.40	42.78	0.38	0.90%	41.30	43.68	115200	48722	11.83%
2026-04-20	41.93	42.40	0.68	1.63%	41.14	42.54	92180	38833	9.46%
2026-04-17	41.46	41.72	0.22	0.53%	40.73	42.17	90394	37516	9.28%
2026-04-16	41.00	41.50	0.43	1.05%	40.57	41.60	88664	36567	9.10%
2026-04-15	42.40	41.07	-1.70	-3.97%	40.86	42.54	128509	53209	13.19%
2026-04-14	41.95	42.77	-0.23	-0.53%	41.03	43.14	158195	66646	16.24%
2026-04-13	41.78	43.00	0.90	2.14%	41.26	43.91	196428	83833	20.16%
2026-04-10	41.85	42.10	0.70	1.69%	41.50	43.98	199150	85317	20.44%
2026-04-09	41.00	41.40	-0.44	-1.05%	39.75	41.99	124915	51004	12.82%
2026-04-08	41.35	41.84	1.04	2.55%	40.89	41.85	141825	58760	14.56%
2026-04-07	41.36	40.80	-0.27	-0.66%	40.68	42.19	80222	33057	8.23%
2026-04-03	43.49	41.07	-2.42	-5.56%	40.91	43.50	110842	46148	11.38%
2026-04-02	46.11	43.49	-3.74	-7.92%	43.10	47.10	161771	72191	16.61%
2026-04-01	48.15	47.23	-0.27	-0.57%	46.07	48.84	112645	53681	27.32%
2026-03-31	50.42	47.50	-3.76	-7.34%	47.23	50.88	135494	66084	32.86%
2026-03-30	52.02	51.26	-0.55	-1.06%	49.26	53.96	119678	61135	29.02%
2026-03-27	53.31	51.81	-3.49	-6.31%	51.00	54.00	141236	73478	34.25%
2026-03-26	58.18	55.30	-5.80	-9.49%	55.01	59.15	154505	87761	37.47%
2026-03-25	58.00	61.10	1.22	2.04%	56.71	62.70	221825	131939	53.79%
2026-03-24	61.59	59.88	-0.93	-1.53%	56.66	64.66	207175	124502	50.24%
2026-03-23	61.00	60.81	0.46	0.76%	59.00	66.93	248796	155308	60.33%
2026-03-20	46.82	60.35	10.06	20.00%	46.82	60.35	231145	127335	56.05%
2026-03-19	48.69	50.29	1.99	4.12%	48.69	52.66	197038	100510	47.78%
2026-03-18	47.01	48.30	0.92	1.94%	47.01	52.49	177109	87375	42.95%
2026-03-17	47.90	47.38	-2.26	-4.55%	47.00	51.36	179612	88280	43.56%
2026-03-16	51.00	49.64	-0.66	-1.31%	48.50	52.60	162832	81867	39.49%
2026-03-13	53.06	50.30	-2.90	-5.45%	49.84	54.36	206357	106139	50.04%
2026-03-12	49.76	53.20	7.26	15.80%	48.11	55.00	276922	142550	67.15%
2026-03-11	38.40	45.94	7.66	20.01%	37.70	45.94	207413	88615	50.30%
2026-03-10	39.75	38.28	-2.72	-6.63%	38.19	40.00	158925	61590	38.54%
2026-03-09	35.16	41.00	5.54	15.62%	35.16	42.55	226537	89552	54.94%
2026-03-06	35.39	35.46	-0.99	-2.72%	34.02	35.86	119338	41850	28.94%
2026-03-05	37.42	36.45	-1.05	-2.80%	35.10	38.15	174569	62684	42.33%
2026-03-04	35.51	37.50	1.41	3.91%	35.51	39.96	220607	83914	53.50%
2026-03-03	32.86	36.09	4.29	13.49%	32.86	38.16	205090	75566	49.73%
2026-03-02	31.74	31.80	-0.69	-2.12%	31.60	32.86	34289	10976	8.31%
2026-02-27	31.87	32.49	0.55	1.72%	31.78	32.77	37789	12241	9.16%
2026-02-26	32.50	31.94	-0.63	-1.93%	31.73	32.55	25066	8010	6.08%
2026-02-25	32.31	32.57	0.27	0.84%	32.15	33.22	29287	9535	7.10%
2026-02-24	32.11	32.30	0.79	2.51%	31.84	32.60	30292	9772	7.35%
2026-02-13	32.71	31.51	-1.37	-4.17%	31.50	32.71	36713	11732	8.90%
2026-02-12	32.51	32.88	0.45	1.39%	32.02	33.63	42974	14028	10.42%
2026-02-11	33.33	32.43	-0.77	-2.32%	32.43	33.66	32199	10545	7.81%
2026-02-10	33.33	33.20	-0.46	-1.37%	33.12	34.18	47666	15990	11.56%
2026-02-09	33.88	33.66	0.31	0.93%	33.48	34.80	75469	25733	18.30%
2026-02-06	32.01	33.35	0.86	2.65%	31.75	33.87	58674	19458	14.23%
2026-02-05	33.38	32.49	-1.40	-4.13%	32.44	33.38	57343	18793	13.91%
2026-02-04	31.70	33.89	2.11	6.64%	31.23	34.66	102196	34209	24.78%
2026-02-03	30.50	31.78	1.48	4.88%	30.47	31.85	42281	13272	10.25%
2026-02-02	30.06	30.30	0.28	0.93%	30.06	31.09	34930	10693	8.47%
2026-01-30	31.11	30.02	-1.24	-3.97%	29.34	31.45	45643	13683	11.07%
2026-01-29	31.64	31.26	-0.62	-1.94%	30.86	33.00	53221	16935	12.91%
2026-01-28	33.02	31.88	-1.70	-5.06%	31.62	33.02	65605	21123	15.91%
2026-01-27	32.11	33.58	1.48	4.61%	32.01	34.31	95751	31691	23.22%
2026-01-26	33.33	32.10	-1.11	-3.34%	32.07	33.76	76257	25031	18.49%