航新科技(300424)股票行情
航新科技(300424)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.68 | 16.73 | 0.06 | 0.36% | 16.37 | 16.92 | 96478 | 16089.10 | 3.94% | 0.00 |
| 2025-07-31 | 16.84 | 16.67 | -0.29 | -1.71% | 16.63 | 17.16 | 93228 | 15698.21 | 3.81% | 0.00 |
| 2025-07-30 | 17.08 | 16.96 | -0.19 | -1.11% | 16.79 | 17.40 | 109283 | 18701.57 | 4.46% | 0.00 |
| 2025-07-29 | 16.98 | 17.15 | 0.08 | 0.47% | 16.88 | 17.17 | 90577 | 15411.98 | 3.70% | 10.00 |
| 2025-07-28 | 17.01 | 17.07 | 0.16 | 0.95% | 16.91 | 17.17 | 75827 | 12931.64 | 3.10% | 0.00 |
| 2025-07-25 | 16.93 | 16.91 | -0.02 | -0.12% | 16.84 | 17.02 | 65021 | 11004.39 | 2.65% | 0.00 |
| 2025-07-24 | 16.65 | 16.93 | 0.34 | 2.05% | 16.53 | 16.94 | 85561 | 14381.50 | 3.49% | 20.00 |
| 2025-07-23 | 16.89 | 16.59 | -0.36 | -2.12% | 16.51 | 16.89 | 76968 | 12821.88 | 3.14% | 0.00 |
| 2025-07-22 | 16.90 | 16.95 | 0.04 | 0.24% | 16.83 | 17.19 | 103541 | 17598.40 | 4.23% | 0.00 |
| 2025-07-21 | 16.88 | 16.91 | 0.05 | 0.30% | 16.70 | 16.98 | 80795 | 13633.60 | 3.30% | 0.00 |
| 2025-07-18 | 16.69 | 16.86 | 0.15 | 0.90% | 16.58 | 16.88 | 92668 | 15535.19 | 3.78% | 0.00 |
| 2025-07-17 | 16.28 | 16.71 | 0.46 | 2.83% | 16.21 | 16.73 | 108253 | 17922.34 | 4.42% | 6.00 |
| 2025-07-16 | 16.21 | 16.25 | 0.03 | 0.18% | 16.12 | 16.34 | 50855 | 8268.69 | 2.08% | 0.00 |
| 2025-07-15 | 16.52 | 16.22 | -0.38 | -2.29% | 16.04 | 16.59 | 89452 | 14526.17 | 3.65% | 0.00 |
| 2025-07-14 | 16.57 | 16.60 | 0.03 | 0.18% | 16.47 | 16.80 | 72020 | 11948.29 | 2.94% | 6.00 |
| 2025-07-11 | 16.52 | 16.57 | 0.07 | 0.42% | 16.33 | 16.69 | 75530 | 12474.80 | 3.08% | 0.00 |
| 2025-07-10 | 16.40 | 16.50 | 0.00 | 0.00% | 16.25 | 16.54 | 73851 | 12111.09 | 3.01% | 3.00 |
| 2025-07-09 | 16.76 | 16.50 | -0.20 | -1.20% | 16.42 | 16.96 | 106123 | 17692.59 | 4.33% | 0.00 |
| 2025-07-08 | 16.52 | 16.70 | 0.09 | 0.54% | 16.43 | 16.74 | 83780 | 13940.84 | 3.42% | 0.00 |
| 2025-07-07 | 16.61 | 16.61 | -0.05 | -0.30% | 16.37 | 16.63 | 61541 | 10171.31 | 2.51% | 0.00 |
| 2025-07-04 | 16.82 | 16.66 | -0.16 | -0.95% | 16.51 | 16.88 | 91106 | 15179.58 | 3.72% | 0.00 |
| 2025-07-03 | 16.84 | 16.82 | -0.03 | -0.18% | 16.78 | 17.29 | 90363 | 15304.23 | 3.69% | 0.00 |
| 2025-07-02 | 17.16 | 16.85 | -0.40 | -2.32% | 16.73 | 17.18 | 152916 | 25884.18 | 6.24% | 0.00 |
| 2025-07-01 | 17.25 | 17.25 | -0.07 | -0.40% | 16.98 | 17.69 | 219557 | 37998.49 | 8.96% | 0.00 |
| 2025-06-30 | 16.74 | 17.32 | 0.59 | 3.53% | 16.62 | 17.44 | 217407 | 37475.21 | 8.88% | 11.00 |
| 2025-06-27 | 16.67 | 16.73 | 0.14 | 0.84% | 16.60 | 17.05 | 151520 | 25479.22 | 6.19% | 0.00 |
| 2025-06-26 | 16.48 | 16.59 | 0.11 | 0.67% | 16.35 | 17.05 | 224227 | 37556.54 | 9.15% | 14.00 |
| 2025-06-25 | 16.05 | 16.48 | 0.37 | 2.30% | 16.03 | 16.52 | 160346 | 26285.44 | 6.55% | 40.00 |
| 2025-06-24 | 15.88 | 16.11 | 0.03 | 0.19% | 15.72 | 16.19 | 110948 | 17752.60 | 4.53% | 0.00 |
| 2025-06-23 | 15.50 | 16.08 | 0.66 | 4.28% | 15.42 | 16.10 | 118083 | 18701.18 | 4.82% | 0.00 |
| 2025-06-20 | 15.49 | 15.42 | -0.11 | -0.71% | 15.30 | 15.66 | 65209 | 10096.06 | 2.66% | 0.00 |
| 2025-06-19 | 16.08 | 15.53 | -0.72 | -4.43% | 15.30 | 16.09 | 141588 | 22072.80 | 5.78% | 0.00 |
| 2025-06-18 | 16.00 | 16.25 | 0.20 | 1.25% | 15.95 | 16.48 | 167995 | 27305.68 | 6.86% | 0.00 |
| 2025-06-17 | 15.86 | 16.05 | 0.10 | 0.63% | 15.70 | 16.06 | 93428 | 14852.39 | 3.81% | 0.00 |
| 2025-06-16 | 16.09 | 15.95 | -0.06 | -0.37% | 15.81 | 16.27 | 128426 | 20528.81 | 5.24% | 0.00 |
| 2025-06-13 | 16.41 | 16.01 | 0.33 | 2.10% | 15.91 | 16.69 | 228187 | 37040.73 | 9.32% | 15.00 |
| 2025-06-12 | 15.82 | 15.68 | -0.20 | -1.26% | 15.65 | 15.88 | 52419 | 8240.76 | 2.14% | 0.00 |
| 2025-06-11 | 15.88 | 15.88 | 0.06 | 0.38% | 15.67 | 16.02 | 63725 | 10082.13 | 2.60% | 0.00 |
| 2025-06-10 | 15.90 | 15.82 | -0.12 | -0.75% | 15.53 | 16.30 | 123563 | 19599.62 | 5.04% | 8.00 |
| 2025-06-09 | 15.78 | 15.94 | 0.15 | 0.95% | 15.78 | 16.02 | 71969 | 11463.17 | 2.94% | 0.00 |
| 2025-06-06 | 15.79 | 15.79 | 0.00 | 0.00% | 15.72 | 16.11 | 81812 | 13021.09 | 3.34% | 0.00 |
| 2025-06-05 | 15.67 | 15.79 | 0.08 | 0.51% | 15.49 | 15.83 | 64206 | 10071.69 | 2.62% | 0.00 |
| 2025-06-04 | 15.71 | 15.71 | -0.12 | -0.76% | 15.68 | 15.98 | 72620 | 11453.66 | 2.96% | 0.00 |
| 2025-06-03 | 15.75 | 15.83 | -0.04 | -0.25% | 15.71 | 16.16 | 121061 | 19261.31 | 4.94% | 0.00 |
| 2025-05-30 | 15.61 | 15.87 | 0.21 | 1.34% | 15.42 | 15.93 | 161979 | 25482.13 | 6.61% | 5.00 |
| 2025-05-29 | 15.00 | 15.66 | 0.63 | 4.19% | 14.93 | 15.66 | 84962 | 13107.59 | 3.47% | 0.00 |
| 2025-05-28 | 15.29 | 15.03 | -0.30 | -1.96% | 14.99 | 15.30 | 53101 | 8031.67 | 2.17% | 0.00 |
| 2025-05-27 | 15.27 | 15.33 | 0.08 | 0.52% | 15.03 | 15.35 | 52495 | 7967.42 | 2.14% | 0.00 |
| 2025-05-26 | 15.05 | 15.25 | 0.25 | 1.67% | 14.87 | 15.27 | 51408 | 7781.31 | 2.10% | 0.00 |
| 2025-05-23 | 15.24 | 15.00 | -0.28 | -1.83% | 15.00 | 15.44 | 72995 | 11106.75 | 2.98% | 0.00 |
| 2025-05-22 | 15.38 | 15.28 | -0.17 | -1.10% | 15.22 | 15.75 | 79509 | 12312.48 | 3.25% | 0.00 |
| 2025-05-21 | 15.65 | 15.45 | -0.21 | -1.34% | 15.34 | 15.67 | 65801 | 10166.27 | 2.69% | 0.00 |
| 2025-05-20 | 15.94 | 15.66 | -0.22 | -1.39% | 15.55 | 15.97 | 76119 | 11911.14 | 3.11% | 0.00 |
| 2025-05-19 | 15.73 | 15.88 | 0.26 | 1.66% | 15.42 | 15.96 | 108306 | 17045.69 | 4.42% | 0.00 |
| 2025-05-16 | 15.50 | 15.62 | -0.38 | -2.38% | 15.42 | 16.06 | 153853 | 24167.34 | 6.28% | 0.00 |
| 2025-05-15 | 16.09 | 16.00 | -0.13 | -0.81% | 15.82 | 16.92 | 173329 | 28144.45 | 7.08% | 5.00 |
| 2025-05-14 | 16.35 | 16.13 | -0.27 | -1.65% | 16.03 | 16.63 | 120464 | 19489.62 | 4.92% | 0.00 |
| 2025-05-13 | 16.70 | 16.40 | -0.39 | -2.32% | 16.27 | 17.05 | 193538 | 32070.70 | 7.90% | 0.00 |
| 2025-05-12 | 15.81 | 16.79 | 0.75 | 4.68% | 15.81 | 17.17 | 290142 | 48501.91 | 11.84% | 1.00 |
| 2025-05-09 | 16.49 | 16.04 | -0.51 | -3.08% | 15.88 | 16.49 | 208570 | 33552.97 | 8.51% | 0.00 |
| 2025-05-08 | 15.63 | 16.55 | 0.77 | 4.88% | 15.50 | 16.75 | 297950 | 47893.85 | 12.16% | 2.00 |
| 2025-05-07 | 14.87 | 15.78 | 0.91 | 6.12% | 14.87 | 16.30 | 271330 | 42353.51 | 11.08% | 0.00 |
| 2025-05-06 | 14.51 | 14.87 | 0.47 | 3.26% | 14.51 | 14.87 | 66435 | 9758.63 | 2.71% | 3.00 |
| 2025-04-30 | 14.28 | 14.40 | 0.26 | 1.84% | 14.15 | 14.53 | 49044 | 7073.14 | 2.00% | 0.00 |
| 2025-04-29 | 13.79 | 14.14 | 0.32 | 2.32% | 13.77 | 14.28 | 69815 | 9857.96 | 2.85% | 0.00 |
| 2025-04-28 | 14.08 | 13.82 | -0.43 | -3.02% | 13.78 | 14.20 | 64232 | 8940.40 | 2.62% | 0.00 |
| 2025-04-25 | 14.34 | 14.25 | -0.16 | -1.11% | 14.20 | 14.51 | 55774 | 8006.67 | 2.28% | 0.00 |
| 2025-04-24 | 14.65 | 14.41 | -0.29 | -1.97% | 14.25 | 14.65 | 72324 | 10433.56 | 2.95% | 0.00 |
| 2025-04-23 | 14.77 | 14.70 | -0.11 | -0.74% | 14.51 | 14.87 | 100936 | 14781.54 | 4.12% | 0.00 |
| 2025-04-22 | 14.75 | 14.81 | -0.13 | -0.87% | 14.63 | 15.07 | 110953 | 16404.12 | 4.53% | 0.00 |
| 2025-04-21 | 14.13 | 14.94 | 0.84 | 5.96% | 14.13 | 15.61 | 170516 | 25555.72 | 6.96% | 10.00 |
| 2025-04-18 | 14.68 | 14.10 | -0.65 | -4.41% | 14.08 | 14.71 | 120681 | 17222.48 | 4.93% | 0.00 |
| 2025-04-17 | 14.06 | 14.75 | 0.25 | 1.72% | 13.92 | 15.27 | 185653 | 27221.19 | 7.58% | 0.00 |
| 2025-04-16 | 14.42 | 14.50 | 0.60 | 4.32% | 14.22 | 15.51 | 221898 | 32751.55 | 9.06% | 0.00 |
| 2025-04-15 | 14.12 | 13.90 | -0.21 | -1.49% | 13.76 | 14.17 | 55968 | 7783.58 | 2.28% | 0.00 |
| 2025-04-14 | 13.92 | 14.11 | 0.36 | 2.62% | 13.91 | 14.19 | 77375 | 10887.03 | 3.16% | 1.00 |
| 2025-04-11 | 13.75 | 13.75 | -0.05 | -0.36% | 13.61 | 13.96 | 83888 | 11583.16 | 3.42% | 1.00 |
| 2025-04-10 | 13.86 | 13.80 | -0.05 | -0.36% | 13.50 | 14.22 | 162274 | 22638.42 | 6.62% | 0.00 |
| 2025-04-09 | 12.36 | 13.85 | 1.35 | 10.80% | 12.16 | 14.13 | 192908 | 25717.27 | 7.88% | 0.00 |
| 2025-04-08 | 12.51 | 12.50 | 0.52 | 4.34% | 12.19 | 13.09 | 99869 | 12579.56 | 4.08% | 0.00 |
深证大盘股票行情在线 K线走势图
