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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.11 | 18.16 | 16.84 | 17.03 | -4.49% | 6.17 | 5.42% |
| 2026-03-20 | 18.89 | 18.99 | 17.80 | 17.83 | -6.01% | 8.36 | 6.99% |
| 2026-03-19 | 18.30 | 19.56 | 18.08 | 18.97 | +3.49% | 13.86 | 11.15% |
| 2026-03-18 | 17.96 | 18.36 | 17.58 | 18.33 | +4.15% | 5.99 | 5.10% |
| 2026-03-17 | 18.09 | 18.85 | 17.60 | 17.60 | -1.84% | 5.30 | 4.47% |
| 2026-03-16 | 17.51 | 17.93 | 17.39 | 17.93 | +2.34% | 3.49 | 3.04% |
| 2026-03-13 | 17.81 | 18.02 | 17.47 | 17.52 | -2.29% | 3.62 | 3.14% |
| 2026-03-12 | 18.39 | 18.45 | 17.83 | 17.93 | -2.82% | 4.47 | 3.80% |
| 2026-03-11 | 19.00 | 19.03 | 18.44 | 18.45 | -2.38% | 4.65 | 3.83% |
| 2026-03-10 | 18.77 | 19.15 | 18.67 | 18.90 | +2.61% | 4.88 | 3.96% |
| 2026-03-09 | 18.12 | 18.50 | 17.63 | 18.42 | -0.86% | 5.94 | 5.09% |
| 2026-03-06 | 18.75 | 19.01 | 18.45 | 18.58 | -0.96% | 4.91 | 4.04% |
| 2026-03-05 | 19.09 | 19.18 | 18.33 | 18.76 | +0.59% | 5.15 | 4.21% |
| 2026-03-04 | 18.28 | 19.02 | 18.12 | 18.65 | +0.54% | 4.75 | 3.91% |
| 2026-03-03 | 20.80 | 20.83 | 18.51 | 18.55 | -11.58% | 11.20 | 8.81% |
| 2026-03-02 | 20.30 | 21.19 | 20.20 | 20.98 | +3.86% | 12.41 | 9.17% |
| 2026-02-27 | 19.95 | 20.47 | 19.80 | 20.20 | +0.70% | 6.92 | 5.27% |
| 2026-02-26 | 20.29 | 20.40 | 19.97 | 20.06 | -2.29% | 7.19 | 5.48% |
| 2026-02-25 | 20.12 | 20.65 | 19.72 | 20.53 | +3.01% | 7.66 | 5.80% |
| 2026-02-24 | 20.48 | 20.69 | 19.85 | 19.93 | -1.34% | 7.67 | 5.82% |