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
2025-09-16	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%
2025-09-05	35.55	39.18	2.98	8.23%	35.25	41.95	177970	68254	45.95%
2025-09-04	35.90	36.20	0.30	0.84%	35.20	37.10	138337	50351	35.72%
2025-09-03	33.32	35.90	2.46	7.36%	33.32	36.74	128393	45046	33.15%
2025-09-02	34.00	33.44	-0.67	-1.96%	33.29	35.10	57682	19736	14.89%
2025-09-01	33.81	34.11	0.21	0.62%	33.70	34.12	25482	8640	6.58%
2025-08-29	33.96	33.90	-0.25	-0.73%	33.59	34.38	32820	11127	8.47%
2025-08-28	33.45	34.15	0.75	2.25%	32.86	34.19	48902	16473	12.63%
2025-08-27	34.99	33.40	-1.58	-4.52%	33.35	35.25	58012	19985	14.98%
2025-08-26	34.87	34.98	-0.13	-0.37%	34.29	35.35	41087	14378	10.61%
2025-08-25	35.10	35.11	0.10	0.29%	34.72	35.41	50133	17558	12.94%
2025-08-22	34.63	35.01	0.26	0.75%	34.53	35.35	44810	15699	11.57%
2025-08-21	35.18	34.75	-1.17	-3.26%	34.68	35.76	58117	20361	15.01%
2025-08-20	36.11	35.92	-0.07	-0.19%	35.36	36.90	57480	20675	14.84%
2025-08-19	35.77	35.99	0.22	0.62%	35.30	37.15	83871	30242	21.66%
2025-08-18	35.44	35.77	0.33	0.93%	35.16	35.78	79039	28058	20.41%
2025-08-15	35.53	35.44	-0.16	-0.45%	35.28	36.48	81224	29105	20.97%
2025-08-14	37.00	35.60	-2.13	-5.65%	35.60	37.00	98788	35859	25.51%
2025-08-13	35.77	37.73	2.13	5.98%	34.84	38.21	151587	54949	39.14%
2025-08-12	34.60	35.60	0.96	2.77%	34.00	35.84	110146	38611	28.44%
2025-08-11	34.01	34.64	0.04	0.12%	33.85	34.76	79010	27118	20.40%
2025-08-08	33.17	34.60	1.43	4.31%	32.93	35.80	129683	44846	33.49%
2025-08-07	33.35	33.17	-0.24	-0.72%	32.84	33.45	28756	9518	7.43%
2025-08-06	33.04	33.41	0.16	0.48%	32.93	33.52	34781	11569	8.98%
2025-08-05	33.55	33.25	0.32	0.97%	32.92	33.57	36424	12076	9.41%
2025-08-04	32.56	32.93	0.00	0.00%	32.23	32.93	29549	9642	7.63%
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%