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
2025-08-01	32.27	32.93	0.63	1.95%	32.16	33.45	50839	16769	13.13%
2025-07-31	32.70	32.30	-0.64	-1.94%	32.00	33.18	47280	15354	12.21%
2025-07-30	33.70	32.94	-0.84	-2.49%	32.71	33.77	51215	17009	13.22%
2025-07-29	33.44	33.78	0.23	0.69%	33.16	33.88	49022	16457	12.66%
2025-07-28	33.20	33.55	0.17	0.51%	33.10	33.60	30200	10096	7.80%
2025-07-25	33.84	33.38	-0.58	-1.71%	33.35	33.99	40109	13459	10.36%
2025-07-24	33.40	33.96	0.56	1.68%	33.11	33.96	49415	16616	12.76%
2025-07-23	34.50	33.40	-1.07	-3.10%	33.40	34.79	72461	24587	18.71%
2025-07-22	34.15	34.47	0.16	0.47%	33.76	34.84	92683	31821	23.93%
2025-07-21	34.40	34.31	-0.08	-0.23%	33.93	34.65	60397	20671	15.60%
2025-07-18	34.15	34.39	0.00	0.00%	33.93	34.50	66961	22902	17.29%
2025-07-17	36.02	34.39	-0.17	-0.49%	34.10	36.36	102846	35700	26.56%
2025-07-16	35.08	34.56	-0.52	-1.48%	34.05	35.08	71479	24671	18.46%
2025-07-15	36.17	35.08	-1.62	-4.41%	34.74	36.69	117761	41670	30.41%
2025-07-14	36.41	36.70	-0.79	-2.11%	36.16	37.33	120586	44120	31.14%
2025-07-11	38.12	37.49	-1.50	-3.85%	36.63	38.90	167255	62706	43.19%
2025-07-10	37.74	38.99	-0.01	-0.03%	36.86	42.47	243046	95523	62.76%
2025-07-09	36.53	39.00	3.00	8.33%	36.10	42.95	296437	114138	76.54%
2025-07-08	29.80	36.00	6.00	20.00%	29.79	36.00	192153	65717	49.62%
2025-07-07	29.41	30.00	0.32	1.08%	29.40	30.14	37203	11076	9.61%
2025-07-04	31.15	29.68	-1.45	-4.66%	29.60	31.41	82788	24988	21.38%
2025-07-03	31.09	31.13	-0.35	-1.11%	30.51	31.41	92521	28564	23.89%
2025-07-02	30.13	31.48	1.22	4.03%	29.96	31.63	136368	42164	35.21%
2025-07-01	30.40	30.26	-0.39	-1.27%	29.76	30.64	62414	18789	16.12%
2025-06-30	29.51	30.65	1.49	5.11%	29.41	30.88	114722	34814	29.62%
2025-06-27	29.03	29.16	0.18	0.62%	28.91	29.50	50299	14680	12.99%
2025-06-26	29.58	28.98	-0.82	-2.75%	28.94	29.80	63641	18677	16.43%
2025-06-25	29.94	29.80	-0.41	-1.36%	29.29	30.10	75507	22392	19.50%
2025-06-24	29.95	30.21	0.19	0.63%	29.58	30.32	99198	29690	25.61%
2025-06-23	29.24	30.02	0.17	0.57%	28.81	30.03	106227	31418	27.43%
2025-06-20	27.80	29.85	1.95	6.99%	27.60	32.80	148005	45098	38.22%
2025-06-19	28.50	27.90	-0.88	-3.06%	27.72	29.22	51116	14522	13.20%
2025-06-18	28.48	28.91	0.32	1.12%	28.22	29.50	60622	17562	15.65%
2025-06-17	28.30	28.59	0.19	0.67%	28.11	29.05	41060	11750	10.60%
2025-06-16	27.70	28.40	0.49	1.76%	27.70	28.50	29635	8384	7.65%
2025-06-13	28.17	27.91	-0.33	-1.17%	27.85	29.24	56885	16215	14.69%
2025-06-12	27.88	28.24	0.17	0.61%	27.84	28.40	30250	8529	7.81%
2025-06-11	27.49	28.07	0.47	1.70%	27.49	28.20	31615	8864	8.16%
2025-06-10	28.09	27.60	-0.44	-1.57%	27.31	28.14	32087	8902	8.29%
2025-06-09	27.58	28.04	0.49	1.78%	27.49	28.17	28205	7856	7.28%
2025-06-06	27.71	27.55	-0.16	-0.58%	27.52	27.75	17627	4868	4.55%
2025-06-05	27.74	27.71	-0.02	-0.07%	27.48	27.81	21198	5861	5.47%
2025-06-04	27.39	27.73	0.34	1.24%	27.31	27.73	21072	5815	5.44%
2025-06-03	27.28	27.39	-0.05	-0.18%	27.00	27.58	21656	5927	5.59%
2025-05-30	27.91	27.44	-0.47	-1.68%	27.33	28.30	37466	10361	9.67%
2025-05-29	27.45	27.91	0.32	1.16%	27.40	28.03	28026	7793	7.24%
2025-05-28	28.15	27.59	-0.48	-1.71%	27.39	28.44	34636	9659	8.94%
2025-05-27	28.80	28.07	-0.75	-2.60%	27.80	28.99	38638	10892	9.98%
2025-05-26	28.70	28.82	0.32	1.12%	28.45	29.28	26247	7569	6.78%
2025-05-23	29.04	28.50	-0.52	-1.79%	28.31	29.10	41473	11912	10.71%
2025-05-22	30.49	29.02	-1.46	-4.79%	28.91	30.49	62783	18593	16.21%
2025-05-21	29.88	30.48	0.61	2.04%	29.18	30.51	68530	20543	17.70%
2025-05-20	29.70	29.87	0.17	0.57%	29.15	29.87	37532	11094	9.69%
2025-05-19	29.48	29.70	0.20	0.68%	29.07	29.73	34716	10218	8.96%
2025-05-16	29.57	29.50	-0.16	-0.54%	29.45	30.02	42282	12572	10.92%
2025-05-15	30.01	29.66	-0.45	-1.49%	29.38	30.01	48508	14376	12.53%
2025-05-14	30.43	30.11	-0.69	-2.24%	29.99	30.77	85782	25940	22.15%
2025-05-13	30.14	30.80	0.87	2.91%	29.61	32.30	139589	43285	36.04%
2025-05-12	28.70	29.93	1.55	5.46%	28.43	30.10	90006	26630	23.24%
2025-05-09	29.11	28.38	-0.89	-3.04%	28.12	29.35	49749	14167	12.85%
2025-05-08	28.60	29.27	0.47	1.63%	28.49	29.45	57160	16665	14.76%
2025-05-07	29.33	28.80	-0.11	-0.38%	28.48	29.50	53308	15400	13.76%
2025-05-06	28.04	28.91	0.94	3.36%	28.02	28.95	67710	19343	17.48%
2025-04-30	28.25	27.97	-0.59	-2.07%	27.85	28.53	58276	16351	15.05%
2025-04-29	28.90	28.56	0.67	2.40%	28.55	29.48	83412	24194	21.54%
2025-04-28	28.24	27.89	-0.34	-1.20%	27.78	28.88	60048	16971	15.50%
2025-04-25	27.48	28.23	0.60	2.17%	27.35	28.49	62625	17611	16.17%
2025-04-24	28.28	27.63	-0.90	-3.15%	27.60	28.66	63758	17845	16.46%