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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.62 | 12.87 | 12.61 | 12.82 | +1.10% | 1.98 | 2.38% |
| 2025-06-23 | 12.16 | 12.69 | 12.10 | 12.68 | +3.68% | 2.04 | 2.50% |
| 2025-06-20 | 12.44 | 12.57 | 12.21 | 12.23 | -1.69% | 1.38 | 1.72% |
| 2025-06-19 | 12.80 | 12.84 | 12.41 | 12.44 | -3.34% | 2.25 | 2.75% |
| 2025-06-18 | 12.71 | 12.92 | 12.63 | 12.87 | +0.78% | 2.26 | 2.71% |
| 2025-06-17 | 12.66 | 12.81 | 12.59 | 12.77 | +0.95% | 1.89 | 2.28% |
| 2025-06-16 | 12.45 | 12.78 | 12.45 | 12.65 | +0.64% | 1.66 | 2.02% |
| 2025-06-13 | 12.64 | 12.76 | 12.41 | 12.57 | -1.18% | 2.20 | 2.69% |
| 2025-06-12 | 12.78 | 12.89 | 12.63 | 12.72 | -0.93% | 1.89 | 2.27% |
| 2025-06-11 | 12.93 | 13.01 | 12.80 | 12.84 | -0.85% | 2.32 | 2.76% |
| 2025-06-10 | 13.17 | 13.36 | 12.82 | 12.95 | -1.60% | 3.66 | 4.30% |
| 2025-06-09 | 13.21 | 13.28 | 12.98 | 13.16 | +1.23% | 3.00 | 3.52% |
| 2025-06-06 | 13.15 | 13.58 | 12.96 | 13.00 | -1.44% | 4.62 | 5.38% |
| 2025-06-05 | 12.63 | 13.36 | 12.53 | 13.19 | +4.27% | 6.50 | 7.62% |
| 2025-06-04 | 12.51 | 12.98 | 12.43 | 12.65 | +0.96% | 3.18 | 3.86% |
| 2025-06-03 | 12.45 | 12.80 | 12.43 | 12.53 | +0.08% | 2.87 | 3.51% |
| 2025-05-30 | 12.60 | 12.76 | 12.41 | 12.52 | -1.73% | 3.29 | 4.03% |
| 2025-05-29 | 12.05 | 12.90 | 12.05 | 12.74 | +6.61% | 5.03 | 6.15% |
| 2025-05-28 | 12.11 | 12.21 | 11.87 | 11.95 | -1.48% | 1.33 | 1.70% |
| 2025-05-27 | 12.09 | 12.33 | 11.92 | 12.13 | -0.08% | 1.49 | 1.90% |