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
2025-12-16	30.65	29.63	-1.15	-3.74%	29.37	30.77	30504	9093	7.40%
2025-12-15	31.17	30.78	0.05	0.16%	30.32	31.63	49101	15163	11.91%
2025-12-12	28.99	30.73	1.87	6.48%	28.86	31.33	78210	23638	18.97%
2025-12-11	29.25	28.86	-0.34	-1.16%	28.85	29.44	17635	5140	4.28%
2025-12-10	29.48	29.20	-0.16	-0.54%	28.85	29.48	10967	3186	2.66%
2025-12-09	29.36	29.36	-0.07	-0.24%	29.25	29.69	14184	4176	3.44%
2025-12-08	29.00	29.43	0.40	1.38%	28.88	29.62	18026	5302	4.37%
2025-12-05	28.42	29.03	0.60	2.11%	28.16	29.08	16931	4861	4.11%
2025-12-04	28.96	28.43	-0.49	-1.69%	28.23	29.05	14251	4063	3.46%
2025-12-03	29.36	28.92	-0.30	-1.03%	28.75	29.40	15553	4512	3.77%
2025-12-02	29.74	29.22	-0.36	-1.22%	29.17	29.74	15234	4464	3.69%
2025-12-01	29.40	29.58	0.23	0.78%	29.40	29.85	23702	7027	5.75%
2025-11-28	29.28	29.35	0.04	0.14%	29.16	29.59	18968	5566	4.60%
2025-11-27	29.00	29.31	0.34	1.17%	29.00	29.80	21835	6437	5.29%
2025-11-26	29.25	28.97	-0.25	-0.86%	28.92	29.46	20935	6104	5.08%
2025-11-25	28.85	29.22	0.22	0.76%	28.85	29.79	26855	7908	6.51%
2025-11-24	28.59	29.00	0.63	2.22%	28.30	29.26	22473	6473	5.45%
2025-11-21	30.01	28.37	-2.06	-6.77%	28.29	30.40	44119	12779	10.70%
2025-11-20	31.82	30.43	-1.23	-3.89%	30.29	31.95	33595	10373	8.15%
2025-11-19	32.64	31.66	-1.06	-3.24%	31.43	33.21	33892	10837	8.22%
2025-11-18	33.63	32.72	-1.06	-3.14%	32.43	34.20	40485	13326	9.82%
2025-11-17	34.40	33.78	-0.97	-2.79%	33.59	34.70	50918	17265	12.35%
2025-11-14	33.20	34.75	1.13	3.36%	33.09	35.67	98149	34198	23.80%
2025-11-13	32.18	33.62	1.45	4.51%	32.18	34.50	70291	23596	17.05%
2025-11-12	33.34	32.17	-1.48	-4.40%	31.88	33.45	40310	13094	9.78%
2025-11-11	33.30	33.65	0.43	1.29%	33.30	34.31	40275	13628	9.77%
2025-11-10	33.66	33.22	-0.14	-0.42%	33.18	34.08	33360	11177	8.09%
2025-11-07	33.33	33.36	-0.19	-0.57%	33.11	34.17	39737	13408	9.64%
2025-11-06	33.40	33.55	0.09	0.27%	33.13	34.13	48399	16289	11.74%
2025-11-05	32.11	33.46	0.96	2.95%	32.01	33.73	49929	16489	12.11%
2025-11-04	32.87	32.50	-0.48	-1.46%	32.30	33.29	35888	11767	8.70%
2025-11-03	31.94	32.98	1.12	3.52%	31.71	32.99	44568	14480	10.81%
2025-10-31	31.40	31.86	0.41	1.30%	31.40	32.32	30941	9923	7.50%
2025-10-30	31.86	31.45	-0.75	-2.33%	31.33	32.50	35558	11323	8.62%
2025-10-29	31.19	32.20	0.71	2.25%	30.81	32.66	44894	14273	10.89%
2025-10-28	31.90	31.49	-0.43	-1.35%	31.37	31.92	19333	6117	4.69%
2025-10-27	32.00	31.92	0.15	0.47%	31.66	32.22	21971	7007	5.33%
2025-10-24	31.47	31.77	0.27	0.86%	31.28	32.05	23638	7521	5.73%
2025-10-23	31.24	31.50	0.24	0.77%	30.61	31.57	24746	7690	6.00%
2025-10-22	31.41	31.26	-0.25	-0.79%	31.04	31.55	20210	6322	4.90%
2025-10-21	31.66	31.51	0.01	0.03%	31.06	31.80	21651	6795	5.25%
2025-10-20	31.50	31.50	0.72	2.34%	31.08	31.88	30763	9689	7.46%
2025-10-17	33.47	30.78	-2.67	-7.98%	30.73	33.55	55299	17550	13.41%
2025-10-16	33.85	33.45	-0.43	-1.27%	33.40	34.50	30641	10357	7.43%
2025-10-15	33.20	33.88	0.63	1.89%	32.58	34.19	41249	13843	10.00%
2025-10-14	33.39	33.25	0.03	0.09%	33.15	34.78	53616	18236	13.00%
2025-10-13	32.68	33.22	-0.58	-1.72%	31.60	33.27	42905	14030	10.40%
2025-10-10	35.61	33.80	-2.18	-6.06%	33.74	35.79	74249	25623	18.01%
2025-10-09	34.60	35.98	0.79	2.24%	34.56	36.14	76196	27121	18.48%
2025-09-30	34.30	35.19	0.63	1.82%	34.30	35.35	57505	20106	14.85%
2025-09-29	33.50	34.56	1.01	3.01%	33.50	35.67	56141	19441	14.50%
2025-09-26	33.42	33.55	-0.10	-0.30%	33.33	34.95	48542	16553	12.53%
2025-09-25	34.10	33.65	-0.76	-2.21%	33.55	34.70	49350	16784	12.74%
2025-09-24	33.50	34.41	0.56	1.65%	33.21	34.83	51616	17680	13.33%
2025-09-23	34.25	33.85	-0.32	-0.94%	33.00	35.15	54058	18344	13.96%
2025-09-22	35.58	34.17	-1.80	-5.00%	33.74	35.70	71651	24638	18.50%
2025-09-19	36.20	35.97	-0.42	-1.15%	35.88	37.48	74296	27207	19.18%
2025-09-18	36.62	36.39	-0.90	-2.41%	35.75	37.10	86654	31517	22.38%
2025-09-17	35.56	37.29	1.60	4.48%	35.16	37.93	115405	42544	29.80%
2025-09-16	36.10	35.69	-1.03	-2.81%	34.78	36.50	69234	24609	17.88%
2025-09-15	35.91	36.72	0.92	2.57%	35.91	37.52	74387	27389	19.21%
2025-09-12	35.91	35.80	-0.23	-0.64%	35.51	36.47	52450	18867	13.54%
2025-09-11	35.60	36.03	-0.14	-0.39%	34.80	36.18	60663	21608	15.66%
2025-09-10	37.22	36.17	-1.87	-4.92%	35.30	37.30	92301	33370	23.83%
2025-09-09	37.01	38.04	0.31	0.82%	36.80	38.49	99632	37669	25.73%
2025-09-08	39.69	37.73	-1.45	-3.70%	36.20	39.69	122005	45922	31.50%