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
2026-06-30	26.21	26.97	0.49	1.85%	26.21	27.13	44704	11988	4.59%
2026-06-29	25.96	26.48	0.51	1.96%	25.20	27.00	53234	13913	5.46%
2026-06-26	26.58	25.97	-0.83	-3.10%	25.89	27.22	42564	11242	4.37%
2026-06-25	27.35	26.80	-0.74	-2.69%	26.62	27.50	42043	11324	4.32%
2026-06-24	28.24	27.54	-0.70	-2.48%	27.22	28.39	44011	12149	4.52%
2026-06-23	29.27	28.24	-1.26	-4.27%	28.10	29.40	53644	15337	5.51%
2026-06-22	29.30	29.50	0.24	0.82%	28.72	29.75	57382	16821	5.89%
2026-06-18	29.05	29.26	-0.09	-0.31%	28.67	29.48	45045	13125	4.62%
2026-06-17	30.51	29.35	-1.14	-3.74%	29.20	30.51	55581	16466	5.71%
2026-06-16	30.12	30.56	0.45	1.49%	29.66	30.99	53474	16261	5.49%
2026-06-15	29.62	30.11	0.49	1.65%	29.53	30.60	55768	16697	5.72%
2026-06-12	29.87	29.62	0.29	0.99%	29.15	30.11	57830	17133	5.94%
2026-06-11	29.58	29.33	-0.76	-2.53%	29.09	29.88	40375	11870	4.14%
2026-06-10	30.42	30.09	-0.71	-2.31%	29.23	30.55	45381	13531	4.66%
2026-06-09	30.89	30.80	0.31	1.02%	30.03	31.29	44934	13720	4.61%
2026-06-08	31.14	30.49	-1.61	-5.02%	29.88	31.93	52204	16079	5.36%
2026-06-05	32.80	32.10	-0.52	-1.59%	31.13	32.84	58265	18656	5.98%
2026-06-04	33.27	32.62	-0.98	-2.92%	32.22	33.49	52548	17195	5.39%
2026-06-03	34.40	33.60	-1.07	-3.09%	33.23	34.61	67654	22795	6.94%
2026-06-02	36.05	34.67	-1.74	-4.78%	34.31	36.63	66627	23361	6.84%
2026-06-01	35.63	36.41	0.42	1.17%	35.63	37.59	72575	26747	7.45%
2026-05-29	38.72	35.99	-2.80	-7.22%	35.90	39.19	102622	37576	10.53%
2026-05-28	39.24	38.79	-0.34	-0.87%	37.50	39.31	103818	39773	10.66%
2026-05-27	38.66	39.13	0.52	1.35%	38.66	43.22	183423	74931	18.83%
2026-05-26	38.77	38.61	-0.42	-1.08%	37.50	40.38	89802	35024	9.22%
2026-05-25	40.52	39.03	-1.40	-3.46%	38.60	40.80	84068	32986	8.63%
2026-05-22	39.79	40.43	1.08	2.74%	39.42	42.37	150743	61726	15.47%
2026-05-21	42.46	39.35	-3.53	-8.23%	39.16	43.10	157378	64548	16.16%
2026-05-20	40.66	42.88	2.00	4.89%	40.02	43.26	165351	69433	16.97%
2026-05-19	40.49	40.88	0.18	0.44%	40.45	42.97	102082	42305	10.48%
2026-05-18	40.03	40.70	-0.30	-0.73%	40.03	41.82	95187	38961	9.77%
2026-05-15	40.20	41.00	1.10	2.76%	38.33	43.51	154712	63480	15.88%
2026-05-14	41.17	39.90	-1.26	-3.06%	39.90	41.79	63887	25981	6.56%
2026-05-13	40.48	41.16	0.56	1.38%	40.16	41.88	68860	28354	7.07%
2026-05-12	42.80	40.60	-1.53	-3.63%	40.21	42.80	95340	39189	9.79%
2026-05-11	43.88	42.13	-0.87	-2.02%	42.00	44.43	132129	56504	13.56%
2026-05-08	42.19	43.00	0.43	1.01%	42.02	43.22	116931	50018	12.00%
2026-05-07	42.00	42.57	0.09	0.21%	41.96	43.18	78777	33546	8.09%
2026-05-06	41.67	42.48	0.39	0.93%	40.90	42.66	80629	33958	8.28%
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%