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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.78 | 20.96 | 20.18 | 20.46 | +0.39% | 13.73 | 10.24% |
| 2026-01-15 | 21.56 | 21.80 | 20.03 | 20.38 | -8.07% | 19.73 | 14.73% |
| 2026-01-14 | 21.66 | 24.34 | 21.10 | 22.17 | +1.65% | 32.17 | 22.04% |
| 2026-01-13 | 24.94 | 24.94 | 21.60 | 21.81 | -9.69% | 34.23 | 23.32% |
| 2026-01-12 | 22.61 | 24.79 | 22.30 | 24.15 | +11.19% | 37.16 | 24.21% |
| 2026-01-09 | 20.68 | 23.50 | 20.36 | 21.72 | +8.87% | 40.18 | 28.72% |
| 2026-01-08 | 18.26 | 20.11 | 18.10 | 19.95 | +7.90% | 29.58 | 23.60% |
| 2026-01-07 | 18.88 | 19.38 | 18.06 | 18.49 | -2.01% | 19.20 | 15.92% |
| 2026-01-06 | 18.49 | 19.00 | 18.25 | 18.87 | +0.59% | 16.59 | 13.63% |
| 2026-01-05 | 19.50 | 19.50 | 18.32 | 18.76 | -1.37% | 18.96 | 15.56% |
| 2025-12-31 | 18.40 | 20.27 | 18.33 | 19.02 | +3.76% | 20.98 | 16.96% |
| 2025-12-30 | 18.25 | 19.06 | 17.96 | 18.33 | -1.45% | 17.41 | 14.50% |
| 2025-12-29 | 17.90 | 18.65 | 17.75 | 18.60 | +2.14% | 17.13 | 14.36% |
| 2025-12-26 | 17.87 | 18.52 | 17.83 | 18.21 | +2.02% | 17.05 | 14.43% |
| 2025-12-25 | 16.80 | 18.00 | 16.73 | 17.85 | +4.88% | 16.32 | 14.31% |
| 2025-12-24 | 15.90 | 17.13 | 15.50 | 17.02 | +2.04% | 17.65 | 16.67% |
| 2025-12-23 | 17.47 | 18.09 | 16.48 | 16.68 | -5.12% | 16.11 | 14.46% |
| 2025-12-22 | 18.28 | 18.29 | 17.48 | 17.58 | -2.82% | 13.41 | 11.61% |
| 2025-12-19 | 17.54 | 18.74 | 17.54 | 18.09 | +2.49% | 18.95 | 16.06% |
| 2025-12-18 | 16.60 | 18.13 | 16.42 | 17.65 | +5.06% | 18.89 | 16.53% |