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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.81 | 12.16 | 11.80 | 12.14 | +3.06% | 1.64 | 2.10% |
| 2025-05-23 | 12.10 | 12.16 | 11.78 | 11.78 | -3.12% | 2.02 | 2.59% |
| 2025-05-22 | 12.17 | 12.50 | 12.12 | 12.16 | -0.41% | 1.72 | 2.15% |
| 2025-05-21 | 12.41 | 12.44 | 12.20 | 12.21 | -2.32% | 1.62 | 2.03% |
| 2025-05-20 | 12.42 | 12.53 | 12.31 | 12.50 | +0.16% | 1.58 | 1.96% |
| 2025-05-19 | 12.30 | 12.58 | 12.17 | 12.48 | +1.46% | 2.01 | 2.49% |
| 2025-05-16 | 12.24 | 12.68 | 12.05 | 12.30 | -1.05% | 2.91 | 3.62% |
| 2025-05-15 | 12.65 | 13.33 | 12.41 | 12.43 | 0.00% | 5.11 | 6.11% |
| 2025-05-14 | 12.55 | 12.61 | 12.29 | 12.43 | -0.40% | 1.85 | 2.29% |
| 2025-05-13 | 12.89 | 12.93 | 12.45 | 12.48 | -1.96% | 2.54 | 3.10% |
| 2025-05-12 | 12.43 | 12.96 | 12.38 | 12.73 | +4.34% | 4.04 | 4.89% |
| 2025-05-09 | 12.60 | 12.62 | 12.16 | 12.20 | -2.63% | 2.29 | 2.86% |
| 2025-05-08 | 12.09 | 12.55 | 12.01 | 12.53 | +3.64% | 3.31 | 4.12% |
| 2025-05-07 | 12.06 | 12.22 | 11.96 | 12.09 | -0.74% | 3.22 | 4.09% |
| 2025-05-06 | 11.77 | 12.22 | 11.77 | 12.18 | +4.46% | 2.25 | 2.88% |