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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.45 | 20.98 | 20.20 | 20.20 | -0.83% | 7.00 | 5.21% |
| 2026-02-12 | 20.38 | 20.73 | 20.26 | 20.37 | +0.30% | 6.58 | 4.93% |
| 2026-02-11 | 20.68 | 21.16 | 20.26 | 20.31 | -2.54% | 8.80 | 6.54% |
| 2026-02-10 | 21.66 | 21.90 | 20.78 | 20.84 | -4.71% | 11.11 | 8.09% |
| 2026-02-09 | 21.53 | 22.22 | 21.30 | 21.87 | +4.14% | 11.38 | 7.98% |
| 2026-02-06 | 21.08 | 21.83 | 20.85 | 21.00 | -2.19% | 10.55 | 7.64% |
| 2026-02-05 | 21.65 | 22.33 | 21.21 | 21.47 | -4.11% | 11.25 | 7.99% |
| 2026-02-04 | 23.16 | 23.49 | 22.05 | 22.39 | -4.89% | 17.86 | 12.13% |
| 2026-02-03 | 22.79 | 23.77 | 22.05 | 23.54 | +5.61% | 21.89 | 14.56% |
| 2026-02-02 | 22.80 | 23.94 | 22.01 | 22.29 | -2.88% | 18.07 | 12.13% |
| 2026-01-30 | 24.40 | 24.89 | 22.71 | 22.95 | -8.60% | 26.89 | 17.64% |
| 2026-01-29 | 23.34 | 25.50 | 22.82 | 25.11 | +6.40% | 35.99 | 22.60% |
| 2026-01-28 | 23.67 | 25.86 | 23.50 | 23.60 | -1.91% | 32.52 | 20.51% |
| 2026-01-27 | 21.78 | 24.78 | 21.77 | 24.06 | +8.72% | 35.23 | 23.13% |
| 2026-01-26 | 23.03 | 24.19 | 21.89 | 22.13 | -3.62% | 29.84 | 19.98% |
| 2026-01-23 | 20.69 | 24.01 | 20.41 | 22.96 | +13.10% | 36.86 | 25.27% |
| 2026-01-22 | 19.73 | 20.79 | 19.73 | 20.30 | +3.94% | 16.34 | 12.33% |
| 2026-01-21 | 19.39 | 20.38 | 19.11 | 19.53 | 0.00% | 14.08 | 11.05% |
| 2026-01-20 | 21.76 | 21.99 | 19.10 | 19.53 | -10.25% | 21.32 | 16.20% |
| 2026-01-19 | 20.90 | 22.20 | 20.90 | 21.76 | +6.35% | 22.53 | 15.87% |