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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.95 | 13.09 | 12.88 | 13.00 | +0.39% | 2.56 | 3.02% |
| 2025-07-21 | 12.83 | 13.00 | 12.82 | 12.95 | +0.08% | 1.63 | 1.94% |
| 2025-07-18 | 12.96 | 13.03 | 12.84 | 12.94 | -0.08% | 1.61 | 1.92% |
| 2025-07-17 | 12.70 | 12.95 | 12.64 | 12.95 | +1.97% | 2.31 | 2.76% |
| 2025-07-16 | 12.61 | 12.86 | 12.55 | 12.70 | +0.63% | 1.72 | 2.08% |
| 2025-07-15 | 12.75 | 12.78 | 12.45 | 12.62 | -1.41% | 2.25 | 2.75% |
| 2025-07-14 | 12.88 | 12.93 | 12.74 | 12.80 | -0.31% | 1.28 | 1.54% |
| 2025-07-11 | 12.66 | 12.90 | 12.55 | 12.84 | +1.18% | 2.05 | 2.46% |
| 2025-07-10 | 12.75 | 12.79 | 12.61 | 12.69 | -0.47% | 1.52 | 1.84% |
| 2025-07-09 | 12.86 | 12.99 | 12.71 | 12.75 | -1.32% | 1.72 | 2.05% |
| 2025-07-08 | 12.70 | 12.95 | 12.62 | 12.92 | +1.73% | 1.83 | 2.18% |
| 2025-07-07 | 12.78 | 12.80 | 12.59 | 12.70 | -0.63% | 1.40 | 1.69% |
| 2025-07-04 | 13.11 | 13.13 | 12.76 | 12.78 | -2.44% | 2.47 | 2.95% |
| 2025-07-03 | 12.82 | 13.48 | 12.82 | 13.10 | +1.95% | 3.71 | 4.32% |
| 2025-07-02 | 13.06 | 13.12 | 12.76 | 12.85 | -2.73% | 2.73 | 3.25% |
| 2025-07-01 | 13.06 | 13.55 | 13.02 | 13.21 | +0.08% | 4.02 | 4.65% |
| 2025-06-30 | 13.26 | 13.48 | 13.11 | 13.20 | +1.54% | 4.33 | 5.02% |
| 2025-06-27 | 13.05 | 13.17 | 12.96 | 13.00 | -0.15% | 2.76 | 3.24% |
| 2025-06-26 | 13.00 | 13.22 | 12.90 | 13.02 | +0.15% | 3.49 | 4.10% |
| 2025-06-25 | 12.81 | 13.05 | 12.73 | 13.00 | +1.40% | 2.84 | 3.37% |