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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.29 | 17.77 | 16.44 | 16.80 | -3.61% | 13.25 | 12.11% |
| 2025-12-16 | 17.69 | 18.18 | 16.83 | 17.43 | -4.13% | 18.58 | 16.45% |
| 2025-12-15 | 17.67 | 18.73 | 17.23 | 18.18 | +1.28% | 22.64 | 19.11% |
| 2025-12-12 | 18.11 | 19.50 | 17.66 | 17.95 | +0.79% | 25.50 | 21.29% |
| 2025-12-11 | 18.15 | 18.95 | 17.77 | 17.81 | -0.56% | 25.46 | 21.37% |
| 2025-12-10 | 16.54 | 18.86 | 16.54 | 17.91 | +5.98% | 25.53 | 22.03% |
| 2025-12-09 | 16.80 | 17.38 | 16.65 | 16.90 | -0.59% | 17.94 | 16.24% |
| 2025-12-08 | 17.68 | 18.50 | 16.97 | 17.00 | -2.63% | 31.06 | 26.92% |
| 2025-12-05 | 16.58 | 17.61 | 16.25 | 17.46 | +6.01% | 24.99 | 22.40% |
| 2025-12-04 | 15.86 | 16.98 | 15.68 | 16.47 | +2.30% | 20.77 | 19.55% |
| 2025-12-03 | 16.70 | 16.80 | 15.70 | 16.10 | -4.68% | 18.43 | 17.54% |
| 2025-12-02 | 16.83 | 17.33 | 16.58 | 16.89 | -3.10% | 23.59 | 21.47% |
| 2025-12-01 | 15.50 | 18.23 | 15.19 | 17.43 | +14.75% | 34.21 | 30.39% |
| 2025-11-28 | 14.81 | 15.35 | 14.71 | 15.19 | +3.19% | 11.11 | 11.33% |
| 2025-11-27 | 14.38 | 14.80 | 14.25 | 14.72 | +1.73% | 6.27 | 6.60% |
| 2025-11-26 | 14.72 | 14.87 | 14.40 | 14.47 | -1.43% | 5.51 | 5.81% |
| 2025-11-25 | 14.29 | 14.87 | 14.19 | 14.68 | +2.80% | 7.48 | 7.86% |
| 2025-11-24 | 13.60 | 14.38 | 13.60 | 14.28 | +5.54% | 5.81 | 6.35% |
| 2025-11-21 | 14.00 | 14.26 | 13.51 | 13.53 | -4.85% | 4.64 | 5.19% |
| 2025-11-20 | 14.02 | 14.41 | 13.86 | 14.22 | +2.01% | 5.15 | 5.58% |