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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.25 | 14.34 | 14.10 | 14.17 | -0.91% | 3.55 | 3.84% |
| 2025-08-18 | 14.01 | 14.36 | 14.01 | 14.30 | +2.07% | 5.36 | 5.78% |
| 2025-08-15 | 13.73 | 14.01 | 13.72 | 14.01 | +1.52% | 3.61 | 3.99% |
| 2025-08-14 | 14.16 | 14.25 | 13.79 | 13.80 | -2.89% | 5.02 | 5.50% |
| 2025-08-13 | 14.32 | 14.49 | 14.10 | 14.21 | -0.63% | 4.63 | 5.00% |
| 2025-08-12 | 14.25 | 14.37 | 14.00 | 14.30 | +0.28% | 5.67 | 6.14% |
| 2025-08-11 | 14.30 | 14.65 | 14.20 | 14.26 | -0.97% | 7.41 | 7.91% |
| 2025-08-08 | 14.30 | 14.98 | 14.15 | 14.40 | -0.28% | 9.59 | 10.11% |
| 2025-08-07 | 14.08 | 14.60 | 13.89 | 14.44 | +3.07% | 8.98 | 9.65% |
| 2025-08-06 | 13.81 | 14.08 | 13.73 | 14.01 | +0.57% | 4.57 | 5.03% |
| 2025-08-05 | 13.68 | 14.12 | 13.57 | 13.93 | +2.05% | 4.80 | 5.32% |
| 2025-08-04 | 13.32 | 13.65 | 13.27 | 13.65 | +1.64% | 2.78 | 3.15% |
| 2025-08-01 | 13.53 | 13.65 | 13.35 | 13.43 | -1.18% | 3.11 | 3.55% |
| 2025-07-31 | 13.71 | 13.96 | 13.51 | 13.59 | -0.80% | 4.21 | 4.72% |
| 2025-07-30 | 13.81 | 14.01 | 13.55 | 13.70 | -1.44% | 5.92 | 6.61% |
| 2025-07-29 | 13.27 | 14.43 | 13.27 | 13.90 | +4.83% | 10.57 | 11.70% |
| 2025-07-28 | 13.18 | 13.43 | 13.09 | 13.26 | +0.84% | 3.11 | 3.60% |
| 2025-07-25 | 13.10 | 13.16 | 12.94 | 13.15 | +0.61% | 2.40 | 2.82% |
| 2025-07-24 | 12.84 | 13.07 | 12.82 | 13.07 | +2.11% | 2.56 | 3.03% |
| 2025-07-23 | 12.96 | 13.01 | 12.79 | 12.80 | -1.54% | 2.02 | 2.41% |