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 |
|---|
| 2026-03-26 | 58.18 | 55.30 | -5.80 | -9.49% | 55.01 | 59.15 | 154505 | 87761.41 | 37.47% | 7.00 |
| 2026-03-25 | 58.00 | 61.10 | 1.22 | 2.04% | 56.71 | 62.70 | 221825 | 131939.48 | 53.79% | 9.00 |
| 2026-03-24 | 61.59 | 59.88 | -0.93 | -1.53% | 56.66 | 64.66 | 207175 | 124502.95 | 50.24% | 16.00 |
| 2026-03-23 | 61.00 | 60.81 | 0.46 | 0.76% | 59.00 | 66.93 | 248796 | 155308.95 | 60.33% | 28.00 |
| 2026-03-20 | 46.82 | 60.35 | 10.06 | 20.00% | 46.82 | 60.35 | 231145 | 127335.80 | 56.05% | 0.00 |
| 2026-03-19 | 48.69 | 50.29 | 1.99 | 4.12% | 48.69 | 52.66 | 197038 | 100510.28 | 47.78% | 0.00 |
| 2026-03-18 | 47.01 | 48.30 | 0.92 | 1.94% | 47.01 | 52.49 | 177109 | 87375.80 | 42.95% | 1.00 |
| 2026-03-17 | 47.90 | 47.38 | -2.26 | -4.55% | 47.00 | 51.36 | 179612 | 88280.77 | 43.56% | 1.00 |
| 2026-03-16 | 51.00 | 49.64 | -0.66 | -1.31% | 48.50 | 52.60 | 162832 | 81867.93 | 39.49% | 0.00 |
| 2026-03-13 | 53.06 | 50.30 | -2.90 | -5.45% | 49.84 | 54.36 | 206357 | 106139.70 | 50.04% | 13.00 |
| 2026-03-12 | 49.76 | 53.20 | 7.26 | 15.80% | 48.11 | 55.00 | 276922 | 142550.52 | 67.15% | 9.00 |
| 2026-03-11 | 38.40 | 45.94 | 7.66 | 20.01% | 37.70 | 45.94 | 207413 | 88615.27 | 50.30% | 5.00 |
| 2026-03-10 | 39.75 | 38.28 | -2.72 | -6.63% | 38.19 | 40.00 | 158925 | 61590.51 | 38.54% | 14.00 |
| 2026-03-09 | 35.16 | 41.00 | 5.54 | 15.62% | 35.16 | 42.55 | 226537 | 89552.52 | 54.94% | 0.00 |
| 2026-03-06 | 35.39 | 35.46 | -0.99 | -2.72% | 34.02 | 35.86 | 119338 | 41850.44 | 28.94% | 31.00 |
| 2026-03-05 | 37.42 | 36.45 | -1.05 | -2.80% | 35.10 | 38.15 | 174569 | 62684.19 | 42.33% | 1.00 |
| 2026-03-04 | 35.51 | 37.50 | 1.41 | 3.91% | 35.51 | 39.96 | 220607 | 83914.21 | 53.50% | 10.00 |
| 2026-03-03 | 32.86 | 36.09 | 4.29 | 13.49% | 32.86 | 38.16 | 205090 | 75566.49 | 49.73% | 0.00 |
| 2026-03-02 | 31.74 | 31.80 | -0.69 | -2.12% | 31.60 | 32.86 | 34289 | 10976.47 | 8.31% | 0.00 |
| 2026-02-27 | 31.87 | 32.49 | 0.55 | 1.72% | 31.78 | 32.77 | 37789 | 12241.97 | 9.16% | 0.00 |
| 2026-02-26 | 32.50 | 31.94 | -0.63 | -1.93% | 31.73 | 32.55 | 25066 | 8010.63 | 6.08% | 0.00 |
| 2026-02-25 | 32.31 | 32.57 | 0.27 | 0.84% | 32.15 | 33.22 | 29287 | 9535.32 | 7.10% | 0.00 |
| 2026-02-24 | 32.11 | 32.30 | 0.79 | 2.51% | 31.84 | 32.60 | 30292 | 9772.85 | 7.35% | 0.00 |
| 2026-02-13 | 32.71 | 31.51 | -1.37 | -4.17% | 31.50 | 32.71 | 36713 | 11732.30 | 8.90% | 0.00 |
| 2026-02-12 | 32.51 | 32.88 | 0.45 | 1.39% | 32.02 | 33.63 | 42974 | 14028.52 | 10.42% | 0.00 |
| 2026-02-11 | 33.33 | 32.43 | -0.77 | -2.32% | 32.43 | 33.66 | 32199 | 10545.11 | 7.81% | 0.00 |
| 2026-02-10 | 33.33 | 33.20 | -0.46 | -1.37% | 33.12 | 34.18 | 47666 | 15990.07 | 11.56% | 0.00 |
| 2026-02-09 | 33.88 | 33.66 | 0.31 | 0.93% | 33.48 | 34.80 | 75469 | 25733.54 | 18.30% | 0.00 |
| 2026-02-06 | 32.01 | 33.35 | 0.86 | 2.65% | 31.75 | 33.87 | 58674 | 19458.33 | 14.23% | 0.00 |
| 2026-02-05 | 33.38 | 32.49 | -1.40 | -4.13% | 32.44 | 33.38 | 57343 | 18793.27 | 13.91% | 0.00 |
| 2026-02-04 | 31.70 | 33.89 | 2.11 | 6.64% | 31.23 | 34.66 | 102196 | 34209.07 | 24.78% | 15.00 |
| 2026-02-03 | 30.50 | 31.78 | 1.48 | 4.88% | 30.47 | 31.85 | 42281 | 13272.94 | 10.25% | 10.00 |
| 2026-02-02 | 30.06 | 30.30 | 0.28 | 0.93% | 30.06 | 31.09 | 34930 | 10693.44 | 8.47% | 0.00 |
| 2026-01-30 | 31.11 | 30.02 | -1.24 | -3.97% | 29.34 | 31.45 | 45643 | 13683.74 | 11.07% | 0.00 |
| 2026-01-29 | 31.64 | 31.26 | -0.62 | -1.94% | 30.86 | 33.00 | 53221 | 16935.94 | 12.91% | 0.00 |
| 2026-01-28 | 33.02 | 31.88 | -1.70 | -5.06% | 31.62 | 33.02 | 65605 | 21123.64 | 15.91% | 0.00 |
| 2026-01-27 | 32.11 | 33.58 | 1.48 | 4.61% | 32.01 | 34.31 | 95751 | 31691.30 | 23.22% | 0.00 |
| 2026-01-26 | 33.33 | 32.10 | -1.11 | -3.34% | 32.07 | 33.76 | 76257 | 25031.29 | 18.49% | 0.00 |
| 2026-01-23 | 31.16 | 33.21 | 2.05 | 6.58% | 31.16 | 33.50 | 94901 | 30933.03 | 23.01% | 12.00 |
| 2026-01-22 | 30.81 | 31.16 | 0.63 | 2.06% | 30.53 | 31.45 | 40499 | 12634.78 | 9.82% | 0.00 |
| 2026-01-21 | 30.31 | 30.53 | 0.00 | 0.00% | 30.08 | 30.75 | 21398 | 6523.97 | 5.19% | 0.00 |
| 2026-01-20 | 31.17 | 30.53 | -0.54 | -1.74% | 30.40 | 31.48 | 30252 | 9321.50 | 7.34% | 1.00 |
| 2026-01-19 | 30.65 | 31.07 | 0.36 | 1.17% | 30.48 | 31.16 | 31985 | 9899.22 | 7.76% | 0.00 |
| 2026-01-16 | 30.69 | 30.71 | 0.34 | 1.12% | 30.43 | 31.20 | 31065 | 9531.34 | 7.53% | 0.00 |
| 2026-01-15 | 30.25 | 30.37 | -0.01 | -0.03% | 30.01 | 30.65 | 20038 | 6060.16 | 4.86% | 0.00 |
| 2026-01-14 | 30.50 | 30.38 | 0.12 | 0.40% | 29.98 | 31.15 | 38755 | 11850.87 | 9.40% | 0.00 |
| 2026-01-13 | 30.85 | 30.26 | -0.71 | -2.29% | 30.10 | 30.85 | 35673 | 10842.27 | 8.65% | 5.00 |
| 2026-01-12 | 29.89 | 30.97 | 1.08 | 3.61% | 29.70 | 30.98 | 50817 | 15590.69 | 12.32% | 0.00 |
| 2026-01-09 | 30.31 | 29.89 | -0.40 | -1.32% | 29.60 | 30.41 | 38159 | 11435.85 | 9.25% | 0.00 |
| 2026-01-08 | 29.90 | 30.29 | 0.21 | 0.70% | 29.60 | 30.49 | 28849 | 8739.06 | 7.00% | 0.00 |
| 2026-01-07 | 29.81 | 30.08 | 0.21 | 0.70% | 29.44 | 30.48 | 33688 | 10079.76 | 8.17% | 0.00 |
| 2026-01-06 | 29.00 | 29.87 | 0.82 | 2.82% | 28.95 | 29.88 | 34853 | 10324.77 | 8.45% | 0.00 |
| 2026-01-05 | 28.54 | 29.05 | 0.49 | 1.72% | 28.50 | 29.06 | 17644 | 5099.17 | 4.28% | 1.00 |
| 2025-12-31 | 28.91 | 28.56 | -0.36 | -1.24% | 28.30 | 29.06 | 20499 | 5857.87 | 4.97% | 0.00 |
| 2025-12-30 | 29.20 | 28.92 | -0.44 | -1.50% | 28.92 | 29.33 | 20701 | 6009.53 | 5.02% | 0.00 |
| 2025-12-29 | 29.66 | 29.36 | -0.39 | -1.31% | 29.25 | 29.86 | 22774 | 6717.68 | 5.52% | 0.00 |
| 2025-12-26 | 29.51 | 29.75 | 0.42 | 1.43% | 29.50 | 30.27 | 41265 | 12325.35 | 10.01% | 0.00 |
| 2025-12-25 | 29.42 | 29.33 | -0.16 | -0.54% | 28.96 | 29.42 | 17437 | 5090.75 | 4.23% | 0.00 |
| 2025-12-24 | 28.90 | 29.49 | 0.59 | 2.04% | 28.52 | 29.49 | 18599 | 5425.51 | 4.51% | 0.00 |
| 2025-12-23 | 29.21 | 28.90 | -0.39 | -1.33% | 28.76 | 29.36 | 20879 | 6055.52 | 5.06% | 0.00 |
| 2025-12-22 | 29.25 | 29.29 | -0.07 | -0.24% | 29.11 | 29.58 | 18964 | 5569.86 | 4.60% | 0.00 |
| 2025-12-19 | 29.26 | 29.36 | 0.13 | 0.44% | 29.21 | 29.65 | 18451 | 5414.36 | 4.47% | 0.00 |
| 2025-12-18 | 29.63 | 29.23 | -0.70 | -2.34% | 29.09 | 29.72 | 20782 | 6109.94 | 5.04% | 0.00 |
| 2025-12-17 | 29.48 | 29.93 | 0.30 | 1.01% | 28.93 | 29.96 | 23712 | 6982.30 | 5.75% | 0.00 |
| 2025-12-16 | 30.65 | 29.63 | -1.15 | -3.74% | 29.37 | 30.77 | 30504 | 9093.67 | 7.40% | 0.00 |
| 2025-12-15 | 31.17 | 30.78 | 0.05 | 0.16% | 30.32 | 31.63 | 49101 | 15163.98 | 11.91% | 0.00 |
| 2025-12-12 | 28.99 | 30.73 | 1.87 | 6.48% | 28.86 | 31.33 | 78210 | 23638.20 | 18.97% | 2.00 |
| 2025-12-11 | 29.25 | 28.86 | -0.34 | -1.16% | 28.85 | 29.44 | 17635 | 5140.77 | 4.28% | 0.00 |
| 2025-12-10 | 29.48 | 29.20 | -0.16 | -0.54% | 28.85 | 29.48 | 10967 | 3186.04 | 2.66% | 0.00 |
| 2025-12-09 | 29.36 | 29.36 | -0.07 | -0.24% | 29.25 | 29.69 | 14184 | 4176.98 | 3.44% | 0.00 |
| 2025-12-08 | 29.00 | 29.43 | 0.40 | 1.38% | 28.88 | 29.62 | 18026 | 5302.61 | 4.37% | 0.00 |
| 2025-12-05 | 28.42 | 29.03 | 0.60 | 2.11% | 28.16 | 29.08 | 16931 | 4861.70 | 4.11% | 0.00 |
| 2025-12-04 | 28.96 | 28.43 | -0.49 | -1.69% | 28.23 | 29.05 | 14251 | 4063.01 | 3.46% | 16.00 |
| 2025-12-03 | 29.36 | 28.92 | -0.30 | -1.03% | 28.75 | 29.40 | 15553 | 4512.36 | 3.77% | 0.00 |
| 2025-12-02 | 29.74 | 29.22 | -0.36 | -1.22% | 29.17 | 29.74 | 15234 | 4464.61 | 3.69% | 0.00 |
| 2025-12-01 | 29.40 | 29.58 | 0.23 | 0.78% | 29.40 | 29.85 | 23702 | 7027.83 | 5.75% | 0.00 |
| 2025-11-28 | 29.28 | 29.35 | 0.04 | 0.14% | 29.16 | 29.59 | 18968 | 5566.17 | 4.60% | 0.00 |
| 2025-11-27 | 29.00 | 29.31 | 0.34 | 1.17% | 29.00 | 29.80 | 21835 | 6437.03 | 5.29% | 0.00 |
| 2025-11-26 | 29.25 | 28.97 | -0.25 | -0.86% | 28.92 | 29.46 | 20935 | 6104.25 | 5.08% | 0.00 |
| 2025-11-25 | 28.85 | 29.22 | 0.22 | 0.76% | 28.85 | 29.79 | 26855 | 7908.02 | 6.51% | 0.00 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
