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
2025-10-31	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%
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%