航宇微 sz.300053
17.75
+1.60%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.51 | 17.77 | 17.17 | 17.75 | +1.60% | 4.49 | 3.94% |
| 2026-05-21 | 18.84 | 19.01 | 17.35 | 17.47 | -6.23% | 6.86 | 5.77% |
| 2026-05-20 | 18.90 | 19.08 | 18.55 | 18.63 | -2.61% | 5.23 | 4.29% |
| 2026-05-19 | 19.20 | 19.54 | 18.80 | 19.13 | -1.39% | 5.59 | 4.51% |
| 2026-05-18 | 18.92 | 19.88 | 18.91 | 19.40 | +2.05% | 6.67 | 5.26% |
| 2026-05-15 | 19.72 | 19.97 | 18.80 | 19.01 | -2.61% | 6.98 | 5.58% |
| 2026-05-14 | 20.56 | 20.70 | 19.51 | 19.52 | -4.55% | 9.16 | 7.07% |
| 2026-05-13 | 19.53 | 20.85 | 19.41 | 20.45 | +4.02% | 12.27 | 9.27% |
| 2026-05-12 | 20.10 | 20.13 | 19.45 | 19.66 | -2.33% | 8.37 | 6.51% |
| 2026-05-11 | 20.38 | 20.50 | 19.90 | 20.13 | +0.75% | 12.79 | 9.74% |
| 2026-05-08 | 19.18 | 20.06 | 19.07 | 19.98 | +2.57% | 11.67 | 9.11% |
| 2026-05-07 | 19.50 | 19.63 | 19.11 | 19.48 | 0.00% | 10.22 | 8.12% |
| 2026-05-06 | 18.21 | 20.57 | 18.21 | 19.48 | +8.83% | 15.62 | 12.18% |
| 2026-04-30 | 16.83 | 18.12 | 16.70 | 17.90 | +6.74% | 7.92 | 6.92% |
| 2026-04-29 | 16.50 | 16.96 | 16.45 | 16.77 | +0.66% | 3.48 | 3.17% |
| 2026-04-28 | 17.00 | 17.17 | 16.42 | 16.66 | -6.98% | 7.84 | 7.20% |
| 2026-04-27 | 18.00 | 18.16 | 17.75 | 17.91 | -0.44% | 4.13 | 3.53% |
| 2026-04-24 | 18.35 | 18.58 | 17.92 | 17.99 | -2.49% | 4.29 | 3.64% |
| 2026-04-23 | 18.88 | 19.10 | 18.35 | 18.45 | -2.48% | 5.61 | 4.62% |
| 2026-04-22 | 18.68 | 19.00 | 18.56 | 18.92 | +0.11% | 5.47 | 4.46% |