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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 13.92 | 14.20 | 13.73 | 13.94 | -0.43% | 3.29 | 3.62% |
| 2025-11-18 | 14.22 | 14.23 | 13.86 | 14.00 | -2.03% | 3.36 | 3.69% |
| 2025-11-17 | 14.05 | 14.51 | 14.05 | 14.29 | +0.63% | 3.59 | 3.87% |
| 2025-11-14 | 14.45 | 14.58 | 14.20 | 14.20 | -3.01% | 4.50 | 4.82% |
| 2025-11-13 | 14.23 | 14.95 | 14.16 | 14.64 | +1.88% | 8.57 | 8.96% |
| 2025-11-12 | 14.12 | 14.47 | 13.81 | 14.37 | +0.42% | 4.99 | 5.43% |
| 2025-11-11 | 14.49 | 14.49 | 14.16 | 14.31 | -0.21% | 4.32 | 4.63% |
| 2025-11-10 | 14.64 | 14.85 | 14.28 | 14.34 | -1.24% | 6.14 | 6.52% |
| 2025-11-07 | 14.00 | 14.68 | 13.87 | 14.52 | +1.89% | 9.82 | 10.57% |
| 2025-11-06 | 13.62 | 14.85 | 13.62 | 14.25 | +6.66% | 11.70 | 12.58% |
| 2025-11-05 | 13.31 | 13.45 | 13.24 | 13.36 | -0.82% | 1.63 | 1.88% |
| 2025-11-04 | 13.52 | 13.62 | 13.34 | 13.47 | -0.96% | 1.83 | 2.08% |
| 2025-11-03 | 13.32 | 13.64 | 13.20 | 13.60 | +1.64% | 2.64 | 3.01% |
| 2025-10-31 | 13.49 | 13.54 | 13.25 | 13.38 | -0.89% | 2.16 | 2.48% |
| 2025-10-30 | 13.34 | 13.66 | 13.15 | 13.50 | +1.20% | 3.44 | 3.94% |
| 2025-10-29 | 13.26 | 13.50 | 13.25 | 13.34 | -0.37% | 1.85 | 2.13% |
| 2025-10-28 | 13.30 | 13.53 | 13.19 | 13.39 | -0.22% | 2.31 | 2.65% |
| 2025-10-27 | 13.25 | 13.48 | 13.07 | 13.42 | +1.36% | 3.55 | 4.11% |
| 2025-10-24 | 13.00 | 13.53 | 13.00 | 13.24 | +4.75% | 4.55 | 5.26% |
| 2025-10-23 | 12.61 | 12.64 | 12.36 | 12.64 | +0.16% | 1.20 | 1.48% |