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 |
|---|
| 2025-09-15 | 15.70 | 15.52 | -0.22 | -1.40% | 15.51 | 15.75 | 44563 | 6951.61 | 1.82% | 5.00 |
| 2025-09-12 | 15.89 | 15.74 | -0.11 | -0.69% | 15.69 | 16.00 | 50581 | 8018.74 | 2.06% | 0.00 |
| 2025-09-11 | 15.36 | 15.85 | 0.41 | 2.66% | 15.30 | 15.86 | 63369 | 9919.30 | 2.59% | 0.00 |
| 2025-09-10 | 15.35 | 15.44 | 0.09 | 0.59% | 15.34 | 15.60 | 44385 | 6871.20 | 1.81% | 0.00 |
| 2025-09-09 | 15.65 | 15.35 | -0.35 | -2.23% | 15.28 | 15.71 | 60615 | 9375.41 | 2.47% | 0.00 |
| 2025-09-08 | 15.71 | 15.70 | 0.03 | 0.19% | 15.44 | 15.79 | 69852 | 10912.83 | 2.85% | 0.00 |
| 2025-09-05 | 15.40 | 15.67 | 0.36 | 2.35% | 15.21 | 15.72 | 60837 | 9435.07 | 2.48% | 0.00 |
| 2025-09-04 | 15.50 | 15.31 | -0.21 | -1.35% | 15.07 | 15.69 | 95597 | 14778.37 | 3.90% | 0.00 |
| 2025-09-03 | 16.48 | 15.52 | -0.96 | -5.83% | 15.46 | 16.58 | 120983 | 19201.58 | 4.94% | 0.00 |
| 2025-09-02 | 17.09 | 16.48 | -0.57 | -3.34% | 16.20 | 17.09 | 124220 | 20472.84 | 5.07% | 0.00 |
| 2025-09-01 | 17.05 | 17.05 | 0.04 | 0.24% | 16.82 | 17.13 | 92639 | 15729.74 | 3.78% | 0.00 |
| 2025-08-29 | 17.16 | 17.01 | -0.11 | -0.64% | 16.87 | 17.46 | 109368 | 18667.97 | 4.46% | 0.00 |
| 2025-08-28 | 16.72 | 17.12 | 0.40 | 2.39% | 16.27 | 17.27 | 155336 | 26156.85 | 6.34% | 0.00 |
| 2025-08-27 | 17.45 | 16.72 | -0.74 | -4.24% | 16.71 | 17.50 | 140115 | 24078.18 | 5.72% | 0.00 |
| 2025-08-26 | 17.42 | 17.46 | -0.07 | -0.40% | 17.23 | 17.62 | 108079 | 18868.52 | 4.41% | 10.00 |
| 2025-08-25 | 17.38 | 17.53 | 0.23 | 1.33% | 17.23 | 17.53 | 156001 | 27119.70 | 6.37% | 2.00 |
| 2025-08-22 | 17.20 | 17.30 | 0.08 | 0.46% | 16.97 | 17.33 | 110827 | 18966.74 | 4.52% | 10.00 |
| 2025-08-21 | 17.20 | 17.22 | 0.02 | 0.12% | 17.09 | 17.44 | 117119 | 20211.45 | 4.78% | 0.00 |
| 2025-08-20 | 17.09 | 17.20 | 0.07 | 0.41% | 16.87 | 17.25 | 100461 | 17175.87 | 4.10% | 21.00 |
| 2025-08-19 | 17.03 | 17.13 | 0.02 | 0.12% | 16.85 | 17.27 | 103162 | 17581.17 | 4.21% | 0.00 |
| 2025-08-18 | 16.98 | 17.11 | 0.16 | 0.94% | 16.95 | 17.32 | 106946 | 18305.30 | 4.37% | 0.00 |
| 2025-08-15 | 16.78 | 16.95 | 0.18 | 1.07% | 16.72 | 16.96 | 90041 | 15163.89 | 3.68% | 0.00 |
| 2025-08-14 | 17.50 | 16.77 | -0.78 | -4.44% | 16.75 | 17.58 | 132709 | 22621.01 | 5.42% | 0.00 |
| 2025-08-13 | 17.44 | 17.55 | 0.11 | 0.63% | 17.36 | 17.74 | 110770 | 19419.71 | 4.52% | 0.00 |
| 2025-08-12 | 17.50 | 17.44 | -0.07 | -0.40% | 17.22 | 17.78 | 104487 | 18199.39 | 4.27% | 0.00 |
| 2025-08-11 | 17.62 | 17.51 | -0.16 | -0.91% | 17.49 | 17.80 | 135214 | 23852.11 | 5.52% | 0.00 |
| 2025-08-08 | 17.67 | 17.67 | -0.10 | -0.56% | 17.51 | 17.88 | 104883 | 18532.70 | 4.28% | 0.00 |
| 2025-08-07 | 17.76 | 17.77 | -0.08 | -0.45% | 17.47 | 17.85 | 142034 | 25145.98 | 5.80% | 0.00 |
| 2025-08-06 | 17.48 | 17.85 | 0.36 | 2.06% | 17.40 | 18.00 | 193424 | 34426.13 | 7.90% | 0.00 |
| 2025-08-05 | 17.33 | 17.49 | 0.25 | 1.45% | 17.17 | 17.58 | 147299 | 25625.66 | 6.01% | 0.00 |
| 2025-08-04 | 16.74 | 17.24 | 0.51 | 3.05% | 16.65 | 17.34 | 152996 | 26236.47 | 6.25% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
