航新科技（300424）历史行情

以下为航新科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.590	12.600	12.630	12.090	0.010	0.079%	10.21万	0.00亿	0.000%
2026-10-08	12.680	12.590	12.990	12.470	-0.190	-1.487%	7.77万	0.00亿	0.000%
2026-10-07	13.200	12.780	13.230	12.740	-0.310	-2.368%	966.43万	1.25亿	3.768%
2026-10-06	13.200	12.780	13.230	12.740	-0.310	-2.368%	966.43万	1.25亿	3.768%
2026-10-05	13.200	12.780	13.230	12.740	-0.310	-2.368%	966.43万	1.25亿	3.768%
2026-10-02	13.200	12.780	13.230	12.740	-0.310	-2.368%	966.43万	1.25亿	3.768%
2026-10-01	13.200	12.780	13.230	12.740	-0.310	-2.368%	966.43万	1.25亿	3.768%
2026-09-30	13.200	12.780	13.230	12.740	-0.310	-2.368%	9.66万	0.00亿	0.000%
2026-09-29	13.010	13.090	13.200	12.970	0.040	0.307%	7.46万	0.00亿	0.000%
2026-09-28	13.490	13.050	13.500	12.970	-0.470	-3.476%	11.79万	0.00亿	0.000%
2026-09-27	13.750	13.520	13.850	13.520	-0.220	-1.601%	1,082.01万	1.48亿	4.219%
2026-09-24	13.750	13.520	13.850	13.520	-0.220	-1.601%	10.82万	0.00亿	0.000%
2026-09-23	14.050	13.740	14.050	13.680	-0.310	-2.206%	15.39万	0.00亿	0.000%
2026-09-22	14.410	14.050	14.500	13.980	-0.500	-3.436%	28.88万	0.00亿	0.000%
2026-09-21	15.000	14.550	15.250	14.170	-1.540	-9.571%	46.07万	0.00亿	0.000%
2026-09-18	15.500	16.090	16.270	15.500	0.600	3.873%	19.69万	0.00亿	0.000%
2026-09-17	14.820	15.490	15.600	14.620	0.670	4.521%	23.43万	0.00亿	0.000%
2026-09-16	13.100	14.820	14.920	13.100	1.750	13.389%	27.49万	0.00亿	0.000%
2026-09-15	13.360	13.070	13.390	13.050	-0.320	-2.390%	4.64万	0.00亿	0.000%
2026-09-14	13.950	13.390	13.950	13.290	-0.470	-3.391%	6.45万	0.00亿	0.000%
2026-09-11	14.070	13.860	14.390	13.560	-0.420	-2.941%	7.36万	0.00亿	0.000%
2026-09-10	14.210	14.280	14.520	13.930	-0.040	-0.279%	7.24万	0.00亿	0.000%
2026-09-09	14.340	14.320	14.650	14.240	-0.080	-0.556%	6.01万	0.00亿	0.000%
2026-09-08	14.040	14.400	14.460	13.950	0.360	2.564%	8.15万	0.00亿	0.000%
2026-09-07	13.860	14.040	14.150	13.600	0.180	1.299%	6.44万	0.00亿	0.000%
2026-09-04	13.860	13.860	14.100	13.760	0.040	0.289%	7.15万	0.00亿	0.000%
2026-09-03	13.750	13.820	14.030	13.520	0.070	0.509%	9.34万	0.00亿	0.000%
2026-09-02	13.560	13.750	13.900	13.440	0.110	0.806%	10.09万	0.00亿	0.000%
2026-09-01	13.640	13.640	13.820	13.390	-0.030	-0.219%	10.47万	0.00亿	0.000%
2026-08-31	13.000	13.670	13.710	13.000	0.490	3.718%	16.82万	0.00亿	0.000%
2026-08-28	13.460	13.180	13.650	12.990	-0.830	-5.924%	18.89万	0.00亿	0.000%
2026-08-27	14.060	14.010	14.230	13.950	-0.100	-0.709%	9.20万	0.00亿	0.000%
2026-08-26	14.200	14.110	14.360	13.960	-0.190	-1.329%	5.97万	0.00亿	0.000%
2026-08-25	14.030	14.300	14.430	13.880	0.160	1.132%	7.81万	0.00亿	0.000%
2026-08-24	14.150	14.140	14.380	13.750	0.120	0.856%	6.91万	0.00亿	0.000%
2026-08-21	13.910	14.020	14.080	13.770	-0.030	-0.214%	4.98万	0.00亿	0.000%
2026-08-20	14.090	14.050	14.250	13.880	0.180	1.298%	6.39万	0.00亿	0.000%
2026-08-19	15.010	13.870	15.150	13.860	-1.130	-7.533%	11.91万	0.00亿	0.000%
2026-08-18	15.280	15.000	15.400	14.840	-0.220	-1.445%	8.42万	0.00亿	0.000%
2026-08-17	14.500	15.220	15.350	14.470	0.800	5.548%	12.80万	0.00亿	0.000%
2026-08-14	14.340	14.420	14.520	14.170	0.200	1.406%	5.89万	0.00亿	0.000%
2026-08-13	14.450	14.220	14.540	14.220	-0.230	-1.592%	6.02万	0.00亿	0.000%
2026-08-12	14.370	14.450	14.550	14.320	0.040	0.278%	4.89万	0.00亿	0.000%
2026-08-11	14.480	14.410	14.560	14.070	-0.200	-1.369%	8.03万	0.00亿	0.000%
2026-08-10	14.190	14.610	14.640	14.010	0.390	2.743%	9.07万	0.00亿	0.000%
2026-08-07	14.220	14.220	14.280	13.850	-0.060	-0.420%	6.81万	0.00亿	0.000%
2026-08-06	14.130	14.280	14.440	13.950	0.120	0.847%	8.56万	0.00亿	0.000%
2026-08-05	14.050	14.160	14.260	14.010	0.150	1.071%	8.20万	0.00亿	0.000%
2026-08-04	13.990	14.010	14.190	13.870	0.060	0.430%	8.15万	0.00亿	0.000%
2026-08-03	13.660	13.950	13.980	13.650	0.290	2.123%	7.39万	0.00亿	0.000%
2026-07-31	13.740	13.660	13.860	13.580	0.180	1.335%	8.22万	0.00亿	0.000%
2026-07-30	13.650	13.480	13.960	13.450	-0.250	-1.821%	9.34万	0.00亿	0.000%
2026-07-29	13.770	13.730	13.910	13.330	0.020	0.146%	10.17万	0.00亿	0.000%
2026-07-28	13.800	13.710	14.260	13.680	-0.300	-2.141%	11.63万	0.00亿	0.000%
2026-07-27	12.620	14.010	14.200	12.560	1.290	10.142%	15.18万	0.00亿	0.000%
2026-07-24	12.450	12.720	13.050	12.450	0.020	0.157%	10.22万	0.00亿	0.000%
2026-07-23	12.260	12.700	12.730	12.210	0.440	3.589%	8.48万	0.00亿	0.000%
2026-07-22	12.690	12.260	12.690	12.200	-0.300	-2.389%	8.10万	0.00亿	0.000%
2026-07-21	12.320	12.560	12.650	11.480	0.240	1.948%	12.63万	0.00亿	0.000%
2026-07-20	13.000	12.320	13.090	12.120	-0.510	-3.975%	11.71万	0.00亿	0.000%
2026-07-17	13.510	12.830	13.690	12.690	-0.850	-6.213%	10.67万	0.00亿	0.000%
2026-07-16	13.700	13.680	13.980	13.410	-0.160	-1.156%	7.80万	0.00亿	0.000%
2026-07-15	13.620	13.840	14.020	13.520	0.070	0.508%	8.35万	0.00亿	0.000%
2026-07-14	13.520	13.770	13.780	13.050	0.170	1.250%	11.64万	0.00亿	0.000%
2026-07-13	15.020	13.600	15.020	13.550	-1.420	-9.454%	15.56万	0.00亿	0.000%
2026-07-10	14.900	15.020	15.690	14.850	-0.030	-0.199%	13.28万	0.00亿	0.000%
2026-07-09	14.880	15.050	15.170	14.470	0.080	0.534%	7.77万	0.00亿	0.000%
2026-07-08	15.300	14.970	15.380	14.910	-0.320	-2.093%	8.31万	0.00亿	0.000%
2026-07-07	15.700	15.290	16.120	15.190	-0.490	-3.105%	9.97万	0.00亿	0.000%
2026-07-06	16.400	15.780	16.840	15.610	-0.640	-3.898%	12.94万	0.00亿	0.000%
2026-07-03	15.560	16.420	16.680	15.560	0.730	4.653%	17.39万	0.00亿	0.000%
2026-07-02	15.940	15.690	16.620	15.620	-0.160	-1.009%	12.69万	0.00亿	0.000%
2026-07-01	15.770	15.850	16.050	15.600	0.110	0.699%	11.03万	0.00亿	0.000%
2026-06-30	15.020	15.740	16.310	14.930	0.680	4.515%	15.99万	0.00亿	0.000%
2026-06-29	15.790	15.060	15.860	14.780	-0.940	-5.875%	14.09万	0.00亿	0.000%
2026-06-26	16.100	16.000	16.280	15.650	-0.220	-1.356%	11.68万	0.00亿	0.000%
2026-06-25	16.950	16.220	17.010	16.150	-0.740	-4.363%	11.53万	0.00亿	0.000%
2026-06-24	17.450	16.960	17.580	16.670	-0.450	-2.585%	9.43万	0.00亿	0.000%
2026-06-23	17.500	17.410	17.850	17.320	-0.140	-0.798%	10.43万	0.00亿	0.000%
2026-06-22	18.200	17.550	18.360	17.130	-0.710	-3.888%	14.65万	0.00亿	0.000%
2026-06-18	18.690	18.260	19.020	18.240	-0.490	-2.613%	12.15万	0.00亿	0.000%
2026-06-17	18.300	18.750	19.380	18.200	0.360	1.958%	16.13万	0.00亿	0.000%
2026-06-16	18.180	18.390	18.600	17.750	0.210	1.155%	12.84万	0.00亿	0.000%
2026-06-15	18.150	18.180	18.480	18.050	-0.070	-0.384%	11.98万	0.00亿	0.000%
2026-06-12	18.840	18.250	19.400	18.240	-0.240	-1.298%	16.98万	0.00亿	0.000%
2026-06-11	18.880	18.490	19.150	18.330	-0.390	-2.066%	10.61万	0.00亿	0.000%
2026-06-10	18.980	18.880	19.520	18.440	-0.240	-1.255%	12.24万	0.00亿	0.000%
2026-06-09	19.180	19.120	19.690	18.760	0.120	0.632%	13.90万	0.00亿	0.000%
2026-06-08	19.550	19.000	20.150	18.710	-0.930	-4.666%	18.68万	0.00亿	0.000%
2026-06-05	18.660	19.930	20.340	18.320	1.130	6.011%	23.90万	0.00亿	0.000%
2026-06-04	19.290	18.800	19.310	18.640	-0.710	-3.639%	12.70万	0.00亿	0.000%
2026-06-03	19.730	19.510	20.680	19.270	-0.370	-1.861%	14.87万	0.00亿	0.000%
2026-06-02	20.110	19.880	20.200	19.510	-0.230	-1.144%	13.19万	0.00亿	0.000%
2026-06-01	20.450	20.110	20.870	20.020	-0.330	-1.614%	18.41万	0.00亿	0.000%
2026-05-29	22.230	20.440	22.280	20.250	-1.780	-8.011%	24.78万	0.00亿	0.000%
2026-05-28	21.410	22.220	23.300	21.310	1.020	4.811%	30.91万	0.00亿	0.000%
2026-05-27	20.790	21.200	22.180	20.680	0.390	1.874%	20.85万	0.00亿	0.000%
2026-05-26	21.400	20.810	21.480	20.420	-0.770	-3.568%	16.23万	0.00亿	0.000%
2026-05-25	20.800	21.580	21.990	20.770	0.790	3.800%	23.37万	0.00亿	0.000%
2026-05-22	21.020	20.790	21.200	20.580	0.190	0.922%	16.67万	0.00亿	0.000%
2026-05-21	21.140	20.600	21.880	20.580	-0.390	-1.858%	29.63万	0.00亿	0.000%
2026-05-20	19.570	20.990	21.730	19.460	1.420	7.256%	35.39万	0.00亿	0.000%
2026-05-19	19.180	19.570	19.600	18.750	0.510	2.676%	11.53万	0.00亿	0.000%
2026-05-18	19.140	19.060	19.360	18.840	-0.190	-0.987%	9.80万	0.00亿	0.000%
2026-05-15	19.630	19.250	19.780	19.090	-0.480	-2.433%	13.27万	0.00亿	0.000%
2026-05-14	20.570	19.730	20.570	19.680	-0.760	-3.709%	15.79万	0.00亿	0.000%
2026-05-13	19.440	20.490	20.570	19.330	0.990	5.077%	20.66万	0.00亿	0.000%
2026-05-12	19.780	19.500	19.910	19.280	-0.300	-1.515%	14.89万	0.00亿	0.000%
2026-05-11	19.140	19.800	20.240	19.020	0.730	3.828%	23.12万	0.00亿	0.000%
2026-05-08	18.310	19.070	19.100	18.180	0.640	3.473%	15.39万	0.00亿	0.000%
2026-05-07	18.560	18.430	18.570	18.300	0.000	0.000%	8.75万	0.00亿	0.000%
2026-05-06	18.480	18.430	18.690	18.380	0.060	0.327%	10.47万	0.00亿	0.000%
2026-04-30	18.100	18.370	18.420	18.020	0.200	1.101%	9.43万	0.00亿	0.000%
2026-04-29	18.200	18.170	18.490	17.920	0.140	0.776%	10.88万	0.00亿	0.000%
2026-04-28	18.680	18.030	19.270	17.810	0.230	1.292%	21.94万	0.00亿	0.000%
2026-04-27	17.460	17.800	18.080	17.410	0.360	2.064%	8.67万	0.00亿	0.000%
2026-04-24	18.120	17.440	18.120	17.240	-0.680	-3.753%	8.27万	0.00亿	0.000%
2026-04-23	18.200	18.120	18.350	18.010	-0.080	-0.440%	6.41万	0.00亿	0.000%
2026-04-22	18.250	18.200	18.350	18.000	-0.160	-0.871%	8.05万	0.00亿	0.000%
2026-04-21	18.600	18.360	18.760	18.300	-0.260	-1.396%	7.85万	0.00亿	0.000%
2026-04-20	18.650	18.620	18.860	18.300	0.070	0.377%	11.05万	0.00亿	0.000%
2026-04-17	18.120	18.550	18.850	18.000	0.540	2.998%	15.11万	0.00亿	0.000%
2026-04-16	17.950	18.010	18.300	17.850	0.060	0.334%	8.24万	0.00亿	0.000%
2026-04-15	18.230	17.950	18.380	17.920	-0.070	-0.388%	10.74万	0.00亿	0.000%
2026-04-14	17.510	18.020	18.240	17.410	0.670	3.862%	14.46万	0.00亿	0.000%
2026-04-13	16.650	17.350	17.450	16.580	0.000	0.000%	11.57万	0.00亿	0.000%
2026-04-10	16.620	16.650	16.950	16.610	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-09	16.800	16.500	16.800	16.480	0.000	0.000%	4.38万	0.00亿	0.000%
2026-04-08	16.660	16.870	16.890	16.570	0.000	0.000%	6.19万	0.00亿	0.000%
2026-04-07	15.910	16.400	16.550	15.820	0.000	0.000%	5.81万	0.00亿	0.000%
2026-04-03	16.300	15.820	16.330	15.800	0.000	0.000%	4.87万	0.00亿	0.000%
2026-04-02	16.610	16.200	16.680	16.120	0.000	0.000%	4.74万	0.00亿	0.000%
2026-04-01	16.800	16.620	16.860	16.500	0.000	0.000%	4.10万	0.00亿	0.000%