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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.69 | 13.88 | 13.59 | 13.86 | +0.43% | 2.54 | 2.84% |
| 2025-09-15 | 14.25 | 14.35 | 13.79 | 13.80 | -1.43% | 2.80 | 3.08% |
| 2025-09-12 | 13.95 | 14.21 | 13.93 | 14.00 | -0.21% | 3.57 | 3.89% |
| 2025-09-11 | 13.68 | 14.06 | 13.56 | 14.03 | +1.89% | 3.13 | 3.45% |
| 2025-09-10 | 13.69 | 14.03 | 13.69 | 13.77 | +0.22% | 2.22 | 2.46% |
| 2025-09-09 | 14.04 | 14.08 | 13.72 | 13.74 | -3.10% | 2.87 | 3.19% |
| 2025-09-08 | 13.97 | 14.25 | 13.83 | 14.18 | +4.65% | 4.68 | 5.12% |
| 2025-09-05 | 13.35 | 13.55 | 13.21 | 13.55 | +1.65% | 2.40 | 2.75% |
| 2025-09-04 | 13.62 | 13.76 | 13.12 | 13.33 | -2.13% | 3.24 | 3.70% |
| 2025-09-03 | 14.08 | 14.16 | 13.53 | 13.62 | -2.92% | 3.56 | 3.96% |
| 2025-09-02 | 14.76 | 14.77 | 13.90 | 14.03 | -5.71% | 5.88 | 6.34% |
| 2025-09-01 | 14.94 | 15.13 | 14.67 | 14.88 | +0.20% | 5.44 | 5.62% |
| 2025-08-29 | 15.08 | 15.42 | 14.80 | 14.85 | -3.00% | 7.75 | 7.93% |
| 2025-08-28 | 14.88 | 15.79 | 14.78 | 15.31 | +5.15% | 12.76 | 12.83% |
| 2025-08-27 | 14.86 | 15.45 | 14.55 | 14.56 | -3.26% | 9.33 | 9.59% |
| 2025-08-26 | 15.36 | 15.37 | 14.98 | 15.05 | -2.84% | 8.22 | 8.34% |
| 2025-08-25 | 15.07 | 15.58 | 14.69 | 15.49 | +3.82% | 13.81 | 14.00% |
| 2025-08-22 | 14.44 | 15.05 | 14.42 | 14.92 | +3.25% | 8.73 | 9.04% |
| 2025-08-21 | 14.60 | 14.86 | 14.40 | 14.45 | -3.09% | 8.00 | 8.43% |
| 2025-08-20 | 14.71 | 15.30 | 14.52 | 14.91 | +5.22% | 14.09 | 14.52% |