首航新能(301658)股票行情 首航新能股票行情 301658股票行情_爱股网
首航新能(301658)股票行情
首航新能(301658)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 |
|---|
| 2025-10-29 | 31.19 | 32.20 | 0.71 | 2.25% | 30.81 | 32.66 | 44894 | 14273.69 | 10.89% | 15.00 |
| 2025-10-28 | 31.90 | 31.49 | -0.43 | -1.35% | 31.37 | 31.92 | 19333 | 6117.54 | 4.69% | 0.00 |
| 2025-10-27 | 32.00 | 31.92 | 0.15 | 0.47% | 31.66 | 32.22 | 21971 | 7007.65 | 5.33% | 0.00 |
| 2025-10-24 | 31.47 | 31.77 | 0.27 | 0.86% | 31.28 | 32.05 | 23638 | 7521.96 | 5.73% | 0.00 |
| 2025-10-23 | 31.24 | 31.50 | 0.24 | 0.77% | 30.61 | 31.57 | 24746 | 7690.72 | 6.00% | 0.00 |
| 2025-10-22 | 31.41 | 31.26 | -0.25 | -0.79% | 31.04 | 31.55 | 20210 | 6322.71 | 4.90% | 0.00 |
| 2025-10-21 | 31.66 | 31.51 | 0.01 | 0.03% | 31.06 | 31.80 | 21651 | 6795.73 | 5.25% | 0.00 |
| 2025-10-20 | 31.50 | 31.50 | 0.72 | 2.34% | 31.08 | 31.88 | 30763 | 9689.83 | 7.46% | 0.00 |
| 2025-10-17 | 33.47 | 30.78 | -2.67 | -7.98% | 30.73 | 33.55 | 55299 | 17550.27 | 13.41% | 0.00 |
| 2025-10-16 | 33.85 | 33.45 | -0.43 | -1.27% | 33.40 | 34.50 | 30641 | 10357.75 | 7.43% | 0.00 |
| 2025-10-15 | 33.20 | 33.88 | 0.63 | 1.89% | 32.58 | 34.19 | 41249 | 13843.59 | 10.00% | 0.00 |
| 2025-10-14 | 33.39 | 33.25 | 0.03 | 0.09% | 33.15 | 34.78 | 53616 | 18236.62 | 13.00% | 0.00 |
| 2025-10-13 | 32.68 | 33.22 | -0.58 | -1.72% | 31.60 | 33.27 | 42905 | 14030.95 | 10.40% | 0.00 |
| 2025-10-10 | 35.61 | 33.80 | -2.18 | -6.06% | 33.74 | 35.79 | 74249 | 25623.89 | 18.01% | 0.00 |
| 2025-10-09 | 34.60 | 35.98 | 0.79 | 2.24% | 34.56 | 36.14 | 76196 | 27121.95 | 18.48% | 0.00 |
| 2025-09-30 | 34.30 | 35.19 | 0.63 | 1.82% | 34.30 | 35.35 | 57505 | 20106.12 | 14.85% | 0.00 |
| 2025-09-29 | 33.50 | 34.56 | 1.01 | 3.01% | 33.50 | 35.67 | 56141 | 19441.40 | 14.50% | 0.00 |
| 2025-09-26 | 33.42 | 33.55 | -0.10 | -0.30% | 33.33 | 34.95 | 48542 | 16553.53 | 12.53% | 0.00 |
| 2025-09-25 | 34.10 | 33.65 | -0.76 | -2.21% | 33.55 | 34.70 | 49350 | 16784.81 | 12.74% | 0.00 |
| 2025-09-24 | 33.50 | 34.41 | 0.56 | 1.65% | 33.21 | 34.83 | 51616 | 17680.74 | 13.33% | 0.00 |
| 2025-09-23 | 34.25 | 33.85 | -0.32 | -0.94% | 33.00 | 35.15 | 54058 | 18344.99 | 13.96% | 0.00 |
| 2025-09-22 | 35.58 | 34.17 | -1.80 | -5.00% | 33.74 | 35.70 | 71651 | 24638.65 | 18.50% | 0.00 |
| 2025-09-19 | 36.20 | 35.97 | -0.42 | -1.15% | 35.88 | 37.48 | 74296 | 27207.62 | 19.18% | 0.00 |
| 2025-09-18 | 36.62 | 36.39 | -0.90 | -2.41% | 35.75 | 37.10 | 86654 | 31517.49 | 22.38% | 1.00 |
| 2025-09-17 | 35.56 | 37.29 | 1.60 | 4.48% | 35.16 | 37.93 | 115405 | 42544.73 | 29.80% | 1.00 |
| 2025-09-16 | 36.10 | 35.69 | -1.03 | -2.81% | 34.78 | 36.50 | 69234 | 24609.64 | 17.88% | 0.00 |
| 2025-09-15 | 35.91 | 36.72 | 0.92 | 2.57% | 35.91 | 37.52 | 74387 | 27389.59 | 19.21% | 0.00 |
| 2025-09-12 | 35.91 | 35.80 | -0.23 | -0.64% | 35.51 | 36.47 | 52450 | 18867.80 | 13.54% | 6.00 |
| 2025-09-11 | 35.60 | 36.03 | -0.14 | -0.39% | 34.80 | 36.18 | 60663 | 21608.29 | 15.66% | 0.00 |
| 2025-09-10 | 37.22 | 36.17 | -1.87 | -4.92% | 35.30 | 37.30 | 92301 | 33370.26 | 23.83% | 28.00 |
| 2025-09-09 | 37.01 | 38.04 | 0.31 | 0.82% | 36.80 | 38.49 | 99632 | 37669.32 | 25.73% | 2.00 |
| 2025-09-08 | 39.69 | 37.73 | -1.45 | -3.70% | 36.20 | 39.69 | 122005 | 45922.83 | 31.50% | 6.00 |
| 2025-09-05 | 35.55 | 39.18 | 2.98 | 8.23% | 35.25 | 41.95 | 177970 | 68254.32 | 45.95% | 0.00 |
| 2025-09-04 | 35.90 | 36.20 | 0.30 | 0.84% | 35.20 | 37.10 | 138337 | 50351.89 | 35.72% | 0.00 |
| 2025-09-03 | 33.32 | 35.90 | 2.46 | 7.36% | 33.32 | 36.74 | 128393 | 45046.80 | 33.15% | 2.00 |
| 2025-09-02 | 34.00 | 33.44 | -0.67 | -1.96% | 33.29 | 35.10 | 57682 | 19736.99 | 14.89% | 0.00 |
| 2025-09-01 | 33.81 | 34.11 | 0.21 | 0.62% | 33.70 | 34.12 | 25482 | 8640.71 | 6.58% | 0.00 |
| 2025-08-29 | 33.96 | 33.90 | -0.25 | -0.73% | 33.59 | 34.38 | 32820 | 11127.84 | 8.47% | 0.00 |
| 2025-08-28 | 33.45 | 34.15 | 0.75 | 2.25% | 32.86 | 34.19 | 48902 | 16473.14 | 12.63% | 0.00 |
| 2025-08-27 | 34.99 | 33.40 | -1.58 | -4.52% | 33.35 | 35.25 | 58012 | 19985.58 | 14.98% | 0.00 |
| 2025-08-26 | 34.87 | 34.98 | -0.13 | -0.37% | 34.29 | 35.35 | 41087 | 14378.29 | 10.61% | 0.00 |
| 2025-08-25 | 35.10 | 35.11 | 0.10 | 0.29% | 34.72 | 35.41 | 50133 | 17558.41 | 12.94% | 0.00 |
| 2025-08-22 | 34.63 | 35.01 | 0.26 | 0.75% | 34.53 | 35.35 | 44810 | 15699.62 | 11.57% | 1.00 |
| 2025-08-21 | 35.18 | 34.75 | -1.17 | -3.26% | 34.68 | 35.76 | 58117 | 20361.23 | 15.01% | 13.00 |
| 2025-08-20 | 36.11 | 35.92 | -0.07 | -0.19% | 35.36 | 36.90 | 57480 | 20675.36 | 14.84% | 5.00 |
| 2025-08-19 | 35.77 | 35.99 | 0.22 | 0.62% | 35.30 | 37.15 | 83871 | 30242.04 | 21.66% | 0.00 |
| 2025-08-18 | 35.44 | 35.77 | 0.33 | 0.93% | 35.16 | 35.78 | 79039 | 28058.35 | 20.41% | 0.00 |
| 2025-08-15 | 35.53 | 35.44 | -0.16 | -0.45% | 35.28 | 36.48 | 81224 | 29105.69 | 20.97% | 10.00 |
| 2025-08-14 | 37.00 | 35.60 | -2.13 | -5.65% | 35.60 | 37.00 | 98788 | 35859.48 | 25.51% | 0.00 |
| 2025-08-13 | 35.77 | 37.73 | 2.13 | 5.98% | 34.84 | 38.21 | 151587 | 54949.99 | 39.14% | 22.00 |
| 2025-08-12 | 34.60 | 35.60 | 0.96 | 2.77% | 34.00 | 35.84 | 110146 | 38611.71 | 28.44% | 17.00 |
| 2025-08-11 | 34.01 | 34.64 | 0.04 | 0.12% | 33.85 | 34.76 | 79010 | 27118.96 | 20.40% | 1.00 |
| 2025-08-08 | 33.17 | 34.60 | 1.43 | 4.31% | 32.93 | 35.80 | 129683 | 44846.76 | 33.49% | 5.00 |
| 2025-08-07 | 33.35 | 33.17 | -0.24 | -0.72% | 32.84 | 33.45 | 28756 | 9518.17 | 7.43% | 0.00 |
| 2025-08-06 | 33.04 | 33.41 | 0.16 | 0.48% | 32.93 | 33.52 | 34781 | 11569.70 | 8.98% | 0.00 |
| 2025-08-05 | 33.55 | 33.25 | 0.32 | 0.97% | 32.92 | 33.57 | 36424 | 12076.65 | 9.41% | 12.00 |
| 2025-08-04 | 32.56 | 32.93 | 0.00 | 0.00% | 32.23 | 32.93 | 29549 | 9642.00 | 7.63% | 2.00 |
| 2025-08-01 | 32.27 | 32.93 | 0.63 | 1.95% | 32.16 | 33.45 | 50839 | 16769.70 | 13.13% | 3.00 |
| 2025-07-31 | 32.70 | 32.30 | -0.64 | -1.94% | 32.00 | 33.18 | 47280 | 15354.12 | 12.21% | 0.00 |
| 2025-07-30 | 33.70 | 32.94 | -0.84 | -2.49% | 32.71 | 33.77 | 51215 | 17009.96 | 13.22% | 10.00 |
| 2025-07-29 | 33.44 | 33.78 | 0.23 | 0.69% | 33.16 | 33.88 | 49022 | 16457.90 | 12.66% | 0.00 |
| 2025-07-28 | 33.20 | 33.55 | 0.17 | 0.51% | 33.10 | 33.60 | 30200 | 10096.58 | 7.80% | 0.00 |
| 2025-07-25 | 33.84 | 33.38 | -0.58 | -1.71% | 33.35 | 33.99 | 40109 | 13459.98 | 10.36% | 0.00 |
| 2025-07-24 | 33.40 | 33.96 | 0.56 | 1.68% | 33.11 | 33.96 | 49415 | 16616.67 | 12.76% | 1.00 |
| 2025-07-23 | 34.50 | 33.40 | -1.07 | -3.10% | 33.40 | 34.79 | 72461 | 24587.38 | 18.71% | 9.00 |
| 2025-07-22 | 34.15 | 34.47 | 0.16 | 0.47% | 33.76 | 34.84 | 92683 | 31821.49 | 23.93% | 0.00 |
| 2025-07-21 | 34.40 | 34.31 | -0.08 | -0.23% | 33.93 | 34.65 | 60397 | 20671.47 | 15.60% | 5.00 |
| 2025-07-18 | 34.15 | 34.39 | 0.00 | 0.00% | 33.93 | 34.50 | 66961 | 22902.60 | 17.29% | 23.00 |
| 2025-07-17 | 36.02 | 34.39 | -0.17 | -0.49% | 34.10 | 36.36 | 102846 | 35700.15 | 26.56% | 61.00 |
| 2025-07-16 | 35.08 | 34.56 | -0.52 | -1.48% | 34.05 | 35.08 | 71479 | 24671.27 | 18.46% | 3.00 |
| 2025-07-15 | 36.17 | 35.08 | -1.62 | -4.41% | 34.74 | 36.69 | 117761 | 41670.35 | 30.41% | 6.00 |
| 2025-07-14 | 36.41 | 36.70 | -0.79 | -2.11% | 36.16 | 37.33 | 120586 | 44120.47 | 31.14% | 0.00 |
| 2025-07-11 | 38.12 | 37.49 | -1.50 | -3.85% | 36.63 | 38.90 | 167255 | 62706.63 | 43.19% | 8.00 |
| 2025-07-10 | 37.74 | 38.99 | -0.01 | -0.03% | 36.86 | 42.47 | 243046 | 95523.81 | 62.76% | 1.00 |
| 2025-07-09 | 36.53 | 39.00 | 3.00 | 8.33% | 36.10 | 42.95 | 296437 | 114138.21 | 76.54% | 3.00 |
| 2025-07-08 | 29.80 | 36.00 | 6.00 | 20.00% | 29.79 | 36.00 | 192153 | 65717.59 | 49.62% | 7.00 |
| 2025-07-07 | 29.41 | 30.00 | 0.32 | 1.08% | 29.40 | 30.14 | 37203 | 11076.04 | 9.61% | 0.00 |
| 2025-07-04 | 31.15 | 29.68 | -1.45 | -4.66% | 29.60 | 31.41 | 82788 | 24988.77 | 21.38% | 0.00 |
| 2025-07-03 | 31.09 | 31.13 | -0.35 | -1.11% | 30.51 | 31.41 | 92521 | 28564.82 | 23.89% | 8.00 |
| 2025-07-02 | 30.13 | 31.48 | 1.22 | 4.03% | 29.96 | 31.63 | 136368 | 42164.98 | 35.21% | 16.00 |
深证大盘股票行情在线 K线走势图
首航新能(301658)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
