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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.75 | 12.81 | 12.60 | 12.62 | -1.56% | 1.41 | 1.71% |
| 2025-10-21 | 12.74 | 12.93 | 12.73 | 12.82 | +0.71% | 1.23 | 1.47% |
| 2025-10-20 | 12.55 | 12.82 | 12.55 | 12.73 | +2.58% | 1.66 | 2.01% |
| 2025-10-17 | 12.91 | 13.04 | 12.40 | 12.41 | -4.02% | 1.94 | 2.35% |
| 2025-10-16 | 13.17 | 13.22 | 12.92 | 12.93 | -2.42% | 1.79 | 2.10% |
| 2025-10-15 | 13.25 | 13.34 | 13.02 | 13.25 | +0.23% | 1.95 | 2.28% |
| 2025-10-14 | 13.71 | 13.82 | 13.14 | 13.22 | -3.01% | 2.68 | 3.05% |
| 2025-10-13 | 13.00 | 13.77 | 12.85 | 13.63 | +1.19% | 2.68 | 3.07% |
| 2025-10-10 | 13.90 | 13.91 | 13.43 | 13.47 | -3.85% | 3.05 | 3.44% |
| 2025-10-09 | 13.99 | 14.17 | 13.92 | 14.01 | +1.01% | 3.90 | 4.26% |
| 2025-09-30 | 13.57 | 13.95 | 13.55 | 13.87 | +2.97% | 3.32 | 3.69% |
| 2025-09-29 | 13.41 | 13.53 | 13.18 | 13.47 | +0.67% | 1.80 | 2.07% |
| 2025-09-26 | 13.73 | 13.82 | 13.38 | 13.38 | -3.32% | 2.55 | 2.88% |
| 2025-09-25 | 13.99 | 14.04 | 13.80 | 13.84 | -1.98% | 3.31 | 3.66% |
| 2025-09-24 | 13.49 | 14.15 | 13.48 | 14.12 | +2.10% | 5.08 | 5.62% |
| 2025-09-23 | 13.91 | 14.20 | 13.58 | 13.83 | +1.84% | 5.55 | 6.14% |
| 2025-09-22 | 13.16 | 13.64 | 13.13 | 13.58 | +2.88% | 2.64 | 3.03% |
| 2025-09-19 | 13.42 | 13.64 | 13.18 | 13.20 | -1.93% | 2.70 | 3.10% |
| 2025-09-18 | 13.80 | 14.04 | 13.38 | 13.46 | -2.46% | 4.33 | 4.83% |
| 2025-09-17 | 13.81 | 13.93 | 13.66 | 13.80 | -0.43% | 2.71 | 3.02% |