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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.90 | 19.28 | 18.74 | 18.90 | -0.58% | 7.04 | 5.72% |
| 2026-04-20 | 18.45 | 19.02 | 18.37 | 19.01 | +3.43% | 8.42 | 6.90% |
| 2026-04-17 | 18.00 | 18.48 | 17.91 | 18.38 | +1.38% | 5.16 | 4.33% |
| 2026-04-16 | 18.16 | 18.28 | 17.89 | 18.13 | -0.33% | 5.45 | 4.63% |
| 2026-04-15 | 18.33 | 18.76 | 18.11 | 18.19 | -0.55% | 7.32 | 6.09% |
| 2026-04-14 | 17.93 | 18.29 | 17.82 | 18.29 | +2.87% | 6.39 | 5.43% |
| 2026-04-13 | 17.40 | 18.03 | 17.34 | 17.78 | +1.02% | 4.66 | 4.02% |
| 2026-04-10 | 17.86 | 18.14 | 17.60 | 17.60 | -0.85% | 6.46 | 5.57% |
| 2026-04-09 | 17.48 | 18.28 | 17.38 | 17.75 | +0.57% | 8.63 | 7.40% |
| 2026-04-08 | 16.91 | 17.67 | 16.90 | 17.65 | +7.36% | 7.57 | 6.72% |
| 2026-04-07 | 16.50 | 17.09 | 16.33 | 16.44 | +2.24% | 4.58 | 4.23% |
| 2026-04-03 | 16.64 | 16.78 | 16.00 | 16.08 | -1.89% | 3.16 | 2.99% |
| 2026-04-02 | 16.84 | 17.07 | 16.27 | 16.39 | -3.36% | 3.64 | 3.37% |
| 2026-04-01 | 17.32 | 17.40 | 16.72 | 16.96 | +0.41% | 4.62 | 4.19% |
| 2026-03-31 | 17.15 | 17.74 | 16.89 | 16.89 | -0.35% | 6.36 | 5.64% |
| 2026-03-30 | 16.30 | 17.02 | 16.16 | 16.95 | +1.80% | 4.32 | 3.98% |
| 2026-03-27 | 16.24 | 16.73 | 16.06 | 16.65 | +0.54% | 3.77 | 3.53% |
| 2026-03-26 | 17.33 | 17.44 | 16.41 | 16.56 | -3.55% | 5.07 | 4.64% |
| 2026-03-25 | 17.20 | 17.47 | 16.92 | 17.17 | +0.17% | 5.25 | 4.69% |
| 2026-03-24 | 17.50 | 17.55 | 16.34 | 17.14 | +0.65% | 5.69 | 5.18% |