航宇微(300053)股票行情
航宇微(300053)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.53 | 13.43 | -0.16 | -1.18% | 13.35 | 13.65 | 230883 | 31080.81 | 3.55% | 1.00 |
| 2025-07-31 | 13.71 | 13.59 | -0.11 | -0.80% | 13.51 | 13.96 | 307153 | 42121.98 | 4.72% | 0.00 |
| 2025-07-30 | 13.81 | 13.70 | -0.20 | -1.44% | 13.55 | 14.01 | 430121 | 59241.32 | 6.61% | 3.00 |
| 2025-07-29 | 13.27 | 13.90 | 0.64 | 4.83% | 13.27 | 14.43 | 761776 | 105746.06 | 11.70% | 18.00 |
| 2025-07-28 | 13.18 | 13.26 | 0.11 | 0.84% | 13.09 | 13.43 | 234507 | 31070.91 | 3.60% | 5.00 |
| 2025-07-25 | 13.10 | 13.15 | 0.08 | 0.61% | 12.94 | 13.16 | 183491 | 23972.32 | 2.82% | 1.00 |
| 2025-07-24 | 12.84 | 13.07 | 0.27 | 2.11% | 12.82 | 13.07 | 197495 | 25621.34 | 3.03% | 70.00 |
| 2025-07-23 | 12.96 | 12.80 | -0.20 | -1.54% | 12.79 | 13.01 | 156738 | 20197.61 | 2.41% | 0.00 |
| 2025-07-22 | 12.95 | 13.00 | 0.05 | 0.39% | 12.88 | 13.09 | 196834 | 25572.05 | 3.02% | 0.00 |
| 2025-07-21 | 12.83 | 12.95 | 0.01 | 0.08% | 12.82 | 13.00 | 126012 | 16283.06 | 1.94% | 0.00 |
| 2025-07-18 | 12.96 | 12.94 | -0.01 | -0.08% | 12.84 | 13.03 | 124686 | 16103.22 | 1.92% | 0.00 |
| 2025-07-17 | 12.70 | 12.95 | 0.25 | 1.97% | 12.64 | 12.95 | 179847 | 23131.69 | 2.76% | 8.00 |
| 2025-07-16 | 12.61 | 12.70 | 0.08 | 0.63% | 12.55 | 12.86 | 135480 | 17243.59 | 2.08% | 0.00 |
| 2025-07-15 | 12.75 | 12.62 | -0.18 | -1.41% | 12.45 | 12.78 | 178921 | 22508.06 | 2.75% | 0.00 |
| 2025-07-14 | 12.88 | 12.80 | -0.04 | -0.31% | 12.74 | 12.93 | 100365 | 12841.52 | 1.54% | 0.00 |
| 2025-07-11 | 12.66 | 12.84 | 0.15 | 1.18% | 12.55 | 12.90 | 160426 | 20500.85 | 2.46% | 8.00 |
| 2025-07-10 | 12.75 | 12.69 | -0.06 | -0.47% | 12.61 | 12.79 | 119635 | 15161.40 | 1.84% | 0.00 |
| 2025-07-09 | 12.86 | 12.75 | -0.17 | -1.32% | 12.71 | 12.99 | 133664 | 17195.57 | 2.05% | 20.00 |
| 2025-07-08 | 12.70 | 12.92 | 0.22 | 1.73% | 12.62 | 12.95 | 142176 | 18254.89 | 2.18% | 0.00 |
| 2025-07-07 | 12.78 | 12.70 | -0.08 | -0.63% | 12.59 | 12.80 | 109871 | 13953.37 | 1.69% | 0.00 |
| 2025-07-04 | 13.11 | 12.78 | -0.32 | -2.44% | 12.76 | 13.13 | 191813 | 24698.15 | 2.95% | 20.00 |
| 2025-07-03 | 12.82 | 13.10 | 0.25 | 1.95% | 12.82 | 13.48 | 281460 | 37074.03 | 4.32% | 0.00 |
| 2025-07-02 | 13.06 | 12.85 | -0.36 | -2.73% | 12.76 | 13.12 | 211786 | 27306.59 | 3.25% | 0.00 |
| 2025-07-01 | 13.06 | 13.21 | 0.01 | 0.08% | 13.02 | 13.55 | 302626 | 40179.68 | 4.65% | 18.00 |
| 2025-06-30 | 13.26 | 13.20 | 0.20 | 1.54% | 13.11 | 13.48 | 326668 | 43344.95 | 5.02% | 10.00 |
| 2025-06-27 | 13.05 | 13.00 | -0.02 | -0.15% | 12.96 | 13.17 | 210738 | 27590.04 | 3.24% | 10.00 |
| 2025-06-26 | 13.00 | 13.02 | 0.02 | 0.15% | 12.90 | 13.22 | 266716 | 34850.65 | 4.10% | 13.00 |
| 2025-06-25 | 12.81 | 13.00 | 0.18 | 1.40% | 12.73 | 13.05 | 219357 | 28362.39 | 3.37% | 0.00 |
| 2025-06-24 | 12.62 | 12.82 | 0.14 | 1.10% | 12.61 | 12.87 | 154882 | 19802.09 | 2.38% | 20.00 |
| 2025-06-23 | 12.16 | 12.68 | 0.45 | 3.68% | 12.10 | 12.69 | 162911 | 20426.25 | 2.50% | 0.00 |
| 2025-06-20 | 12.44 | 12.23 | -0.21 | -1.69% | 12.21 | 12.57 | 111769 | 13789.06 | 1.72% | 0.00 |
| 2025-06-19 | 12.80 | 12.44 | -0.43 | -3.34% | 12.41 | 12.84 | 178707 | 22499.89 | 2.75% | 10.00 |
| 2025-06-18 | 12.71 | 12.87 | 0.10 | 0.78% | 12.63 | 12.92 | 176523 | 22605.88 | 2.71% | 0.00 |
| 2025-06-17 | 12.66 | 12.77 | 0.12 | 0.95% | 12.59 | 12.81 | 148581 | 18881.72 | 2.28% | 24.00 |
| 2025-06-16 | 12.45 | 12.65 | 0.08 | 0.64% | 12.45 | 12.78 | 131638 | 16648.90 | 2.02% | 0.00 |
| 2025-06-13 | 12.64 | 12.57 | -0.15 | -1.18% | 12.41 | 12.76 | 175206 | 21981.78 | 2.69% | 0.00 |
| 2025-06-12 | 12.78 | 12.72 | -0.12 | -0.93% | 12.63 | 12.89 | 147999 | 18855.74 | 2.27% | 0.00 |
| 2025-06-11 | 12.93 | 12.84 | -0.11 | -0.85% | 12.80 | 13.01 | 179910 | 23193.90 | 2.76% | 0.00 |
| 2025-06-10 | 13.17 | 12.95 | -0.21 | -1.60% | 12.82 | 13.36 | 279626 | 36560.52 | 4.30% | 9.00 |
| 2025-06-09 | 13.21 | 13.16 | 0.16 | 1.23% | 12.98 | 13.28 | 228846 | 29954.77 | 3.52% | 0.00 |
| 2025-06-06 | 13.15 | 13.00 | -0.19 | -1.44% | 12.96 | 13.58 | 350148 | 46183.34 | 5.38% | 3.00 |
| 2025-06-05 | 12.63 | 13.19 | 0.54 | 4.27% | 12.53 | 13.36 | 496143 | 64956.84 | 7.62% | 14.00 |
| 2025-06-04 | 12.51 | 12.65 | 0.12 | 0.96% | 12.43 | 12.98 | 251509 | 31777.19 | 3.86% | 23.00 |
| 2025-06-03 | 12.45 | 12.53 | 0.01 | 0.08% | 12.43 | 12.80 | 228607 | 28735.66 | 3.51% | 1.00 |
| 2025-05-30 | 12.60 | 12.52 | -0.22 | -1.73% | 12.41 | 12.76 | 262420 | 32923.26 | 4.03% | 4.00 |
| 2025-05-29 | 12.05 | 12.74 | 0.79 | 6.61% | 12.05 | 12.90 | 400188 | 50346.33 | 6.15% | 10026.00 |
| 2025-05-28 | 12.11 | 11.95 | -0.18 | -1.48% | 11.87 | 12.21 | 110486 | 13250.27 | 1.70% | 0.00 |
| 2025-05-27 | 12.09 | 12.13 | -0.01 | -0.08% | 11.92 | 12.33 | 123331 | 14872.53 | 1.90% | 0.00 |
| 2025-05-26 | 11.81 | 12.14 | 0.36 | 3.06% | 11.80 | 12.16 | 136639 | 16449.71 | 2.10% | 0.00 |
| 2025-05-23 | 12.10 | 11.78 | -0.38 | -3.13% | 11.78 | 12.16 | 168590 | 20169.14 | 2.59% | 0.00 |
| 2025-05-22 | 12.17 | 12.16 | -0.05 | -0.41% | 12.12 | 12.50 | 139986 | 17228.05 | 2.15% | 0.00 |
| 2025-05-21 | 12.41 | 12.21 | -0.29 | -2.32% | 12.20 | 12.44 | 132302 | 16237.25 | 2.03% | 0.00 |
| 2025-05-20 | 12.42 | 12.50 | 0.02 | 0.16% | 12.31 | 12.53 | 127300 | 15840.78 | 1.96% | 15.00 |
| 2025-05-19 | 12.30 | 12.48 | 0.18 | 1.46% | 12.17 | 12.58 | 161845 | 20088.48 | 2.49% | 0.00 |
| 2025-05-16 | 12.24 | 12.30 | -0.13 | -1.05% | 12.05 | 12.68 | 235317 | 29139.25 | 3.62% | 1.00 |
| 2025-05-15 | 12.65 | 12.43 | 0.00 | 0.00% | 12.41 | 13.33 | 397775 | 51074.35 | 6.11% | 2.00 |
| 2025-05-14 | 12.55 | 12.43 | -0.05 | -0.40% | 12.29 | 12.61 | 148839 | 18483.32 | 2.29% | 0.00 |
| 2025-05-13 | 12.89 | 12.48 | -0.25 | -1.96% | 12.45 | 12.93 | 201520 | 25417.46 | 3.10% | 20.00 |
| 2025-05-12 | 12.43 | 12.73 | 0.53 | 4.34% | 12.38 | 12.96 | 318190 | 40428.51 | 4.89% | 34.00 |
| 2025-05-09 | 12.60 | 12.20 | -0.33 | -2.63% | 12.16 | 12.62 | 186117 | 22884.30 | 2.86% | 0.00 |
| 2025-05-08 | 12.09 | 12.53 | 0.44 | 3.64% | 12.01 | 12.55 | 268369 | 33125.46 | 4.12% | 10.00 |
| 2025-05-07 | 12.06 | 12.09 | -0.09 | -0.74% | 11.96 | 12.22 | 266162 | 32182.80 | 4.09% | 0.00 |
| 2025-05-06 | 11.77 | 12.18 | 0.52 | 4.46% | 11.77 | 12.22 | 187490 | 22509.66 | 2.88% | 0.00 |
| 2025-04-30 | 11.50 | 11.66 | 0.21 | 1.83% | 11.43 | 11.74 | 104089 | 12114.88 | 1.60% | 0.00 |
| 2025-04-29 | 11.21 | 11.45 | 0.09 | 0.79% | 11.17 | 11.52 | 104920 | 11996.95 | 1.61% | 0.00 |
| 2025-04-28 | 11.35 | 11.36 | 0.08 | 0.71% | 11.24 | 11.72 | 141798 | 16241.86 | 2.18% | 0.00 |
| 2025-04-25 | 11.43 | 11.28 | -0.19 | -1.66% | 11.26 | 11.57 | 128236 | 14614.30 | 2.02% | 23.00 |
| 2025-04-24 | 11.89 | 11.47 | -0.36 | -3.04% | 11.39 | 11.89 | 130856 | 15125.73 | 2.06% | 0.00 |
| 2025-04-23 | 11.73 | 11.83 | 0.12 | 1.02% | 11.69 | 11.87 | 114401 | 13479.55 | 1.80% | 21.00 |
| 2025-04-22 | 11.83 | 11.71 | -0.14 | -1.18% | 11.70 | 11.87 | 96396 | 11344.72 | 1.52% | 1.00 |
| 2025-04-21 | 11.73 | 11.85 | 0.13 | 1.11% | 11.67 | 11.91 | 102459 | 12120.41 | 1.61% | 8.00 |
| 2025-04-18 | 11.69 | 11.72 | 0.01 | 0.09% | 11.55 | 11.84 | 96555 | 11275.13 | 1.52% | 0.00 |
| 2025-04-17 | 11.67 | 11.71 | -0.19 | -1.60% | 11.67 | 12.04 | 142066 | 16873.76 | 2.24% | 0.00 |
| 2025-04-16 | 12.11 | 11.90 | -0.26 | -2.14% | 11.67 | 12.27 | 159471 | 19006.17 | 2.51% | 0.00 |
| 2025-04-15 | 12.06 | 12.16 | 0.11 | 0.91% | 11.85 | 12.45 | 212224 | 25730.10 | 3.34% | 0.00 |
| 2025-04-14 | 12.23 | 12.05 | 0.03 | 0.25% | 11.99 | 12.40 | 226378 | 27495.10 | 3.56% | 0.00 |
| 2025-04-11 | 11.40 | 12.02 | 0.52 | 4.52% | 11.35 | 12.48 | 353693 | 42341.14 | 5.57% | 0.00 |
| 2025-04-10 | 11.49 | 11.50 | 0.21 | 1.86% | 11.49 | 11.90 | 236038 | 27590.45 | 3.71% | 15.00 |
| 2025-04-09 | 10.40 | 11.29 | 0.63 | 5.91% | 9.80 | 11.39 | 322753 | 35009.77 | 5.08% | 10.00 |
| 2025-04-08 | 10.57 | 10.66 | 0.45 | 4.41% | 10.35 | 11.04 | 244229 | 26103.46 | 3.84% | 0.00 |
深证大盘股票行情在线 K线走势图
