首航新能（301658）历史行情

以下为首航新能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
2026-10-02	21.740	21.720	22.150	21.370	0.060	0.277%	330.19万	0.72亿	3.389%
2026-10-01	21.740	21.720	22.150	21.370	0.060	0.277%	330.19万	0.72亿	3.389%
2026-09-30	21.740	21.720	22.150	21.370	0.060	0.277%	3.30万	0.00亿	0.000%
2026-09-29	21.270	21.660	21.830	21.240	0.170	0.791%	1.98万	0.00亿	0.000%
2026-09-28	22.160	21.490	22.200	21.210	-0.460	-2.096%	2.34万	0.00亿	0.000%
2026-09-27	22.390	21.950	22.570	21.890	-0.600	-2.661%	193.75万	0.43亿	1.989%
2026-09-24	22.390	21.950	22.570	21.890	-0.600	-2.661%	1.94万	0.00亿	0.000%
2026-09-23	22.580	22.550	22.800	22.400	-0.030	-0.133%	2.12万	0.00亿	0.000%
2026-09-22	22.560	22.580	22.900	22.490	0.030	0.133%	2.26万	0.00亿	0.000%
2026-09-21	22.260	22.550	22.660	22.210	0.290	1.303%	2.62万	0.00亿	0.000%
2026-09-18	21.570	22.260	22.320	21.530	0.860	4.019%	3.78万	0.00亿	0.000%
2026-09-17	21.500	21.400	21.640	21.180	-0.190	-0.880%	1.74万	0.00亿	0.000%
2026-09-16	21.300	21.590	21.700	21.050	0.290	1.362%	2.41万	0.00亿	0.000%
2026-09-15	21.300	21.300	21.730	21.180	-0.100	-0.467%	2.19万	0.00亿	0.000%
2026-09-14	21.040	21.400	21.680	20.900	0.360	1.711%	2.62万	0.00亿	0.000%
2026-09-11	21.570	21.040	21.800	20.820	-0.730	-3.353%	2.91万	0.00亿	0.000%
2026-09-10	22.090	21.770	22.110	21.630	-0.440	-1.981%	2.26万	0.00亿	0.000%
2026-09-09	22.540	22.210	22.710	22.200	-0.490	-2.159%	2.18万	0.00亿	0.000%
2026-09-08	22.690	22.700	22.830	22.350	-0.020	-0.088%	2.37万	0.00亿	0.000%
2026-09-07	22.300	22.720	22.730	22.110	0.390	1.747%	2.67万	0.00亿	0.000%
2026-09-04	22.270	22.330	22.960	22.200	0.210	0.949%	4.00万	0.00亿	0.000%
2026-09-03	22.640	22.120	22.830	21.890	-0.440	-1.950%	3.20万	0.00亿	0.000%
2026-09-02	22.820	22.560	22.820	22.230	-0.390	-1.699%	3.14万	0.00亿	0.000%
2026-09-01	23.300	22.950	23.500	22.830	-0.470	-2.007%	3.39万	0.00亿	0.000%
2026-08-31	23.490	23.420	23.890	23.070	-0.240	-1.014%	3.90万	0.00亿	0.000%
2026-08-28	23.490	23.660	24.060	23.280	-0.010	-0.042%	3.86万	0.00亿	0.000%
2026-08-27	24.000	23.670	24.020	23.020	-0.420	-1.743%	5.74万	0.00亿	0.000%
2026-08-26	23.780	24.090	24.950	23.600	0.390	1.646%	5.32万	0.00亿	0.000%
2026-08-25	23.540	23.700	23.810	23.100	-0.150	-0.629%	5.94万	0.00亿	0.000%
2026-08-24	23.580	23.850	25.680	23.580	0.150	0.633%	10.12万	0.00亿	0.000%
2026-08-21	23.340	23.700	23.900	23.290	0.070	0.296%	2.52万	0.00亿	0.000%
2026-08-20	23.730	23.630	23.790	23.440	0.060	0.255%	2.51万	0.00亿	0.000%
2026-08-19	24.460	23.570	24.500	23.420	-1.120	-4.536%	4.04万	0.00亿	0.000%
2026-08-18	24.880	24.690	25.070	24.270	-0.210	-0.843%	3.32万	0.00亿	0.000%
2026-08-17	24.330	24.900	24.980	24.120	0.590	2.427%	4.51万	0.00亿	0.000%
2026-08-14	24.500	24.310	25.050	24.060	-0.310	-1.259%	4.22万	0.00亿	0.000%
2026-08-13	25.700	24.620	25.710	24.600	-0.950	-3.715%	6.40万	0.00亿	0.000%
2026-08-12	24.900	25.570	26.160	24.820	0.600	2.403%	8.13万	0.00亿	0.000%
2026-08-11	24.900	24.970	25.150	24.230	0.210	0.848%	4.28万	0.00亿	0.000%
2026-08-10	24.700	24.760	24.840	24.230	0.230	0.938%	3.35万	0.00亿	0.000%
2026-08-07	24.540	24.530	24.850	24.010	-0.080	-0.325%	3.95万	0.00亿	0.000%
2026-08-06	24.990	24.610	25.040	24.290	-0.440	-1.756%	3.78万	0.00亿	0.000%
2026-08-05	24.990	25.050	25.210	24.730	0.140	0.562%	4.44万	0.00亿	0.000%
2026-08-04	25.000	24.910	25.240	24.700	-0.040	-0.160%	4.93万	0.00亿	0.000%
2026-08-03	24.100	24.950	25.050	24.020	0.850	3.527%	5.67万	0.00亿	0.000%
2026-07-31	23.390	24.100	24.320	23.390	0.320	1.346%	5.88万	0.00亿	0.000%
2026-07-30	23.380	23.780	24.700	23.170	0.440	1.885%	6.89万	0.00亿	0.000%
2026-07-29	23.140	23.340	23.530	22.650	0.190	0.821%	5.05万	0.00亿	0.000%
2026-07-28	23.200	23.150	23.500	22.980	-0.140	-0.601%	4.25万	0.00亿	0.000%
2026-07-27	22.540	23.290	23.600	22.540	0.620	2.735%	4.68万	0.00亿	0.000%
2026-07-24	23.400	22.670	23.990	22.610	-0.930	-3.941%	4.24万	0.00亿	0.000%
2026-07-23	22.660	23.600	23.630	22.590	0.720	3.147%	5.08万	0.00亿	0.000%
2026-07-22	22.760	22.880	23.240	22.480	0.120	0.527%	3.92万	0.00亿	0.000%
2026-07-21	22.360	22.760	22.830	21.830	0.160	0.708%	5.65万	0.00亿	0.000%
2026-07-20	22.760	22.600	23.400	22.030	0.000	0.000%	4.65万	0.00亿	0.000%
2026-07-17	23.450	22.600	24.000	22.530	-1.000	-4.237%	4.63万	0.00亿	0.000%
2026-07-16	23.390	23.600	24.120	23.170	0.010	0.042%	3.28万	0.00亿	0.000%
2026-07-15	23.500	23.590	24.160	23.330	-0.090	-0.380%	2.42万	0.00亿	0.000%
2026-07-14	23.790	23.680	23.860	23.060	0.020	0.085%	3.05万	0.00亿	0.000%
2026-07-13	25.000	23.660	25.000	23.570	-1.180	-4.750%	3.11万	0.00亿	0.000%
2026-07-10	23.910	24.840	25.550	23.650	0.910	3.803%	5.60万	0.00亿	0.000%
2026-07-09	23.940	23.930	24.150	23.150	-0.010	-0.042%	3.44万	0.00亿	0.000%
2026-07-08	24.800	23.940	24.980	23.930	-0.970	-3.894%	3.14万	0.00亿	0.000%
2026-07-07	25.730	24.910	25.870	24.810	-0.810	-3.149%	3.21万	0.00亿	0.000%
2026-07-06	26.640	25.720	27.040	25.710	-0.920	-3.453%	3.33万	0.00亿	0.000%
2026-07-03	26.190	26.640	27.060	25.980	0.460	1.757%	4.30万	0.00亿	0.000%
2026-07-02	26.520	26.180	27.220	26.130	-0.640	-2.386%	4.00万	0.00亿	0.000%
2026-07-01	27.010	26.820	27.080	25.720	-0.150	-0.556%	5.72万	0.00亿	0.000%
2026-06-30	26.210	26.970	27.130	26.210	0.490	1.850%	4.47万	0.00亿	0.000%
2026-06-29	25.960	26.480	27.000	25.200	0.510	1.964%	5.32万	0.00亿	0.000%
2026-06-26	26.580	25.970	27.220	25.890	-0.830	-3.097%	4.26万	0.00亿	0.000%
2026-06-25	27.350	26.800	27.500	26.620	-0.740	-2.687%	4.20万	0.00亿	0.000%
2026-06-24	28.240	27.540	28.390	27.220	-0.700	-2.479%	4.40万	0.00亿	0.000%
2026-06-23	29.270	28.240	29.400	28.100	-1.260	-4.271%	5.36万	0.00亿	0.000%
2026-06-22	29.300	29.500	29.750	28.720	0.240	0.820%	5.74万	0.00亿	0.000%
2026-06-18	29.050	29.260	29.480	28.670	-0.090	-0.307%	4.50万	0.00亿	0.000%
2026-06-17	30.510	29.350	30.510	29.200	-1.137	-3.729%	5.56万	0.00亿	0.000%
2026-06-16	30.047	30.487	30.917	29.587	0.450	1.498%	5.35万	0.00亿	0.000%
2026-06-15	29.547	30.037	30.527	29.457	0.490	1.658%	5.58万	0.00亿	0.000%
2026-06-12	29.797	29.547	30.037	29.077	0.290	0.991%	5.78万	0.00亿	0.000%
2026-06-11	29.507	29.257	29.807	29.017	-0.760	-2.532%	4.04万	0.00亿	0.000%
2026-06-10	30.347	30.017	30.477	29.157	-0.710	-2.311%	4.54万	0.00亿	0.000%
2026-06-09	30.817	30.727	31.217	29.957	0.310	1.019%	4.49万	0.00亿	0.000%
2026-06-08	31.067	30.417	31.857	29.807	-1.610	-5.027%	5.22万	0.00亿	0.000%
2026-06-05	32.727	32.027	32.767	31.057	-0.520	-1.598%	5.83万	0.00亿	0.000%
2026-06-04	33.197	32.547	33.417	32.147	-0.980	-2.923%	5.25万	0.00亿	0.000%
2026-06-03	34.327	33.527	34.537	33.157	-1.070	-3.093%	6.77万	0.00亿	0.000%
2026-06-02	35.977	34.597	36.557	34.237	-1.740	-4.789%	6.66万	0.00亿	0.000%
2026-06-01	35.557	36.337	37.517	35.557	0.420	1.169%	7.26万	0.00亿	0.000%
2026-05-29	38.647	35.917	39.117	35.827	-2.800	-7.232%	10.26万	0.00亿	0.000%
2026-05-28	39.167	38.717	39.237	37.427	-0.340	-0.871%	10.38万	0.00亿	0.000%
2026-05-27	38.587	39.057	43.147	38.587	0.520	1.349%	18.34万	0.00亿	0.000%
2026-05-26	38.697	38.537	40.307	37.427	-0.420	-1.078%	8.98万	0.00亿	0.000%
2026-05-25	40.447	38.957	40.727	38.527	-1.400	-3.469%	8.41万	0.00亿	0.000%
2026-05-22	39.717	40.357	42.297	39.347	1.080	2.750%	15.07万	0.00亿	0.000%
2026-05-21	42.387	39.277	43.027	39.087	-3.530	-8.246%	15.74万	0.00亿	0.000%
2026-05-20	40.587	42.807	43.187	39.947	2.000	4.901%	16.54万	0.00亿	0.000%
2026-05-19	40.417	40.807	42.897	40.377	0.180	0.443%	10.21万	0.00亿	0.000%
2026-05-18	39.957	40.627	41.747	39.957	-0.300	-0.733%	9.52万	0.00亿	0.000%
2026-05-15	40.127	40.927	43.437	38.257	1.100	2.762%	15.47万	0.00亿	0.000%
2026-05-14	41.097	39.827	41.717	39.827	-1.260	-3.067%	6.39万	0.00亿	0.000%
2026-05-13	40.407	41.087	41.807	40.087	0.560	1.382%	6.89万	0.00亿	0.000%
2026-05-12	42.727	40.527	42.727	40.137	-1.530	-3.638%	9.53万	0.00亿	0.000%
2026-05-11	43.807	42.057	44.357	41.927	-0.870	-2.027%	13.21万	0.00亿	0.000%
2026-05-08	42.117	42.927	43.147	41.947	0.430	1.012%	11.69万	0.00亿	0.000%
2026-05-07	41.927	42.497	43.107	41.887	0.090	0.212%	7.88万	0.00亿	0.000%
2026-05-06	41.597	42.407	42.587	40.827	0.390	0.928%	8.06万	0.00亿	0.000%
2026-04-30	40.527	42.017	42.707	40.027	1.300	3.193%	11.99万	0.00亿	0.000%
2026-04-29	37.127	40.717	41.587	36.477	1.310	3.324%	12.78万	0.00亿	0.000%
2026-04-28	38.677	39.407	39.887	38.557	0.120	0.305%	6.42万	0.00亿	0.000%
2026-04-27	40.327	39.287	40.627	38.947	-1.590	-3.890%	9.39万	0.00亿	0.000%
2026-04-24	41.317	40.877	42.187	40.737	-0.800	-1.920%	6.85万	0.00亿	0.000%
2026-04-23	42.127	41.677	42.867	41.007	-0.350	-0.833%	9.84万	0.00亿	0.000%
2026-04-22	42.607	42.027	42.787	41.647	-0.680	-1.592%	8.72万	0.00亿	0.000%
2026-04-21	42.327	42.707	43.607	41.227	0.380	0.898%	11.52万	0.00亿	0.000%
2026-04-20	41.857	42.327	42.467	41.067	0.680	1.633%	9.22万	0.00亿	0.000%
2026-04-17	41.387	41.647	42.097	40.657	0.220	0.531%	9.04万	0.00亿	0.000%
2026-04-16	40.927	41.427	41.527	40.497	0.430	1.049%	8.87万	0.00亿	0.000%
2026-04-15	42.327	40.997	42.467	40.787	-1.700	-3.982%	12.85万	0.00亿	0.000%
2026-04-14	41.877	42.697	43.067	40.957	-0.230	-0.536%	15.82万	0.00亿	0.000%
2026-04-13	41.707	42.927	43.837	41.187	0.900	2.141%	19.64万	0.00亿	0.000%
2026-04-10	41.777	42.027	43.907	41.427	0.700	1.694%	19.92万	0.00亿	0.000%
2026-04-09	40.927	41.327	41.917	39.677	-0.440	-1.053%	12.49万	0.00亿	0.000%
2026-04-08	41.277	41.767	41.777	40.817	1.040	2.554%	14.18万	0.00亿	0.000%
2026-04-07	41.287	40.727	42.117	40.607	0.000	0.000%	8.02万	0.00亿	0.000%
2026-04-03	43.417	40.997	43.427	40.837	0.000	0.000%	11.08万	0.00亿	0.000%
2026-04-02	46.037	43.417	47.027	43.027	0.000	0.000%	16.18万	0.00亿	0.000%
2026-04-01	48.077	47.157	48.767	45.997	0.000	0.000%	11.26万	0.00亿	0.000%