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 |
|---|
| 2025-04-30 | 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 |
| 2025-04-07 | 11.90 | 10.21 | -2.55 | -19.98% | 10.21 | 12.18 | 309937 | 33961.88 | 4.88% | 0.00 |
| 2025-04-03 | 12.67 | 12.76 | -0.11 | -0.85% | 12.63 | 12.98 | 81990 | 10493.03 | 1.29% | 12.00 |
| 2025-04-02 | 13.07 | 12.87 | -0.12 | -0.92% | 12.83 | 13.08 | 87346 | 11308.75 | 1.37% | 0.00 |
| 2025-04-01 | 12.90 | 12.99 | 0.11 | 0.85% | 12.86 | 13.18 | 119019 | 15483.34 | 1.87% | 0.00 |
| 2025-03-31 | 12.69 | 12.88 | 0.08 | 0.63% | 12.45 | 12.90 | 125727 | 15914.49 | 1.98% | 0.00 |
| 2025-03-28 | 13.03 | 12.80 | -0.29 | -2.22% | 12.80 | 13.18 | 110410 | 14294.59 | 1.74% | 0.00 |
| 2025-03-27 | 13.10 | 13.09 | -0.06 | -0.46% | 12.86 | 13.35 | 124148 | 16286.41 | 1.95% | 0.00 |
| 2025-03-26 | 13.17 | 13.15 | -0.01 | -0.08% | 13.10 | 13.40 | 103636 | 13737.65 | 1.63% | 9.00 |
| 2025-03-25 | 13.28 | 13.16 | -0.16 | -1.20% | 13.13 | 13.39 | 118713 | 15714.85 | 1.87% | 0.00 |
| 2025-03-24 | 13.80 | 13.32 | -0.55 | -3.97% | 12.92 | 13.95 | 247112 | 32909.62 | 3.89% | 0.00 |
| 2025-03-21 | 14.21 | 13.87 | -0.47 | -3.28% | 13.85 | 14.40 | 209559 | 29488.88 | 3.30% | 25.00 |
| 2025-03-20 | 14.52 | 14.34 | -0.32 | -2.18% | 14.33 | 14.72 | 196132 | 28395.16 | 3.09% | 7.00 |
| 2025-03-19 | 14.52 | 14.66 | 0.07 | 0.48% | 14.38 | 14.96 | 267018 | 39349.54 | 4.20% | 0.00 |
| 2025-03-18 | 14.70 | 14.59 | -0.09 | -0.61% | 14.53 | 14.83 | 187610 | 27523.27 | 2.95% | 0.00 |
| 2025-03-17 | 14.47 | 14.68 | 0.33 | 2.30% | 14.45 | 14.83 | 242462 | 35541.70 | 3.82% | 17.00 |
| 2025-03-14 | 14.19 | 14.35 | 0.13 | 0.91% | 13.94 | 14.41 | 231254 | 32953.41 | 3.64% | 13.00 |
| 2025-03-13 | 14.56 | 14.22 | -0.43 | -2.94% | 14.01 | 14.70 | 269962 | 38460.56 | 4.25% | 12.00 |
| 2025-03-12 | 14.92 | 14.65 | -0.21 | -1.41% | 14.63 | 15.07 | 288816 | 42933.55 | 4.54% | 30.00 |
| 2025-03-11 | 14.41 | 14.86 | 0.07 | 0.47% | 14.35 | 15.11 | 261329 | 38554.03 | 4.11% | 63.00 |
| 2025-03-10 | 14.84 | 14.79 | 0.01 | 0.07% | 14.68 | 15.05 | 250396 | 37108.06 | 3.94% | 0.00 |
| 2025-03-07 | 15.11 | 14.78 | -0.52 | -3.40% | 14.66 | 15.25 | 450351 | 67281.08 | 7.09% | 52.00 |
| 2025-03-06 | 15.45 | 15.30 | 0.01 | 0.07% | 15.22 | 15.67 | 539094 | 83047.20 | 8.48% | 7.00 |
| 2025-03-05 | 15.37 | 15.29 | -0.04 | -0.26% | 15.25 | 16.29 | 774748 | 121447.54 | 12.19% | 59.00 |
| 2025-03-04 | 14.07 | 15.33 | 1.04 | 7.28% | 14.07 | 15.45 | 563010 | 84022.95 | 8.86% | 13.00 |
| 2025-03-03 | 14.65 | 14.29 | -0.23 | -1.58% | 14.14 | 14.88 | 321648 | 46641.44 | 5.06% | 62.00 |
| 2025-02-28 | 15.45 | 14.52 | -0.95 | -6.14% | 14.48 | 15.83 | 470127 | 70916.88 | 7.40% | 19.00 |
| 2025-02-27 | 15.80 | 15.47 | -0.27 | -1.72% | 15.01 | 15.85 | 604641 | 93098.41 | 9.51% | 26.00 |
| 2025-02-26 | 15.09 | 15.74 | 0.66 | 4.38% | 14.68 | 16.00 | 791827 | 121238.09 | 12.46% | 2.00 |
| 2025-02-25 | 14.35 | 15.08 | 0.43 | 2.94% | 14.28 | 15.50 | 620375 | 92458.87 | 9.76% | 37.00 |
| 2025-02-24 | 14.40 | 14.65 | 0.47 | 3.31% | 14.19 | 15.59 | 710940 | 105232.73 | 11.19% | 0.00 |
| 2025-02-21 | 13.78 | 14.18 | 0.37 | 2.68% | 13.52 | 14.20 | 412698 | 57690.82 | 6.49% | 5.00 |
| 2025-02-20 | 13.65 | 13.81 | 0.12 | 0.88% | 13.58 | 13.88 | 232159 | 31957.82 | 3.65% | 0.00 |
| 2025-02-19 | 13.18 | 13.69 | 0.60 | 4.58% | 13.09 | 13.70 | 243269 | 32867.05 | 3.83% | 0.00 |
| 2025-02-18 | 13.75 | 13.09 | -0.65 | -4.73% | 12.98 | 13.83 | 246916 | 33049.36 | 3.89% | 0.00 |
| 2025-02-17 | 13.66 | 13.74 | 0.10 | 0.73% | 13.60 | 13.90 | 214536 | 29487.51 | 3.38% | 0.00 |
| 2025-02-14 | 13.52 | 13.64 | 0.08 | 0.59% | 13.35 | 13.72 | 196407 | 26655.43 | 3.09% | 12.00 |
| 2025-02-13 | 13.86 | 13.56 | -0.34 | -2.45% | 13.51 | 13.93 | 250054 | 34256.32 | 3.93% | 3.00 |
| 2025-02-12 | 13.69 | 13.90 | 0.15 | 1.09% | 13.62 | 13.91 | 257796 | 35521.59 | 4.06% | 0.00 |
| 2025-02-11 | 14.00 | 13.75 | -0.27 | -1.93% | 13.61 | 14.00 | 234905 | 32270.92 | 3.70% | 5.00 |
| 2025-02-10 | 13.50 | 14.02 | 0.56 | 4.16% | 13.50 | 14.02 | 353332 | 48771.55 | 5.56% | 31.00 |
| 2025-02-07 | 13.50 | 13.46 | -0.08 | -0.59% | 13.26 | 13.72 | 374448 | 50686.18 | 5.89% | 7.00 |
| 2025-02-06 | 12.83 | 13.54 | 0.71 | 5.53% | 12.69 | 13.58 | 391658 | 52172.23 | 6.16% | 39.00 |
| 2025-02-05 | 12.35 | 12.83 | 0.73 | 6.03% | 12.30 | 13.00 | 283094 | 35970.43 | 4.45% | 12.00 |
| 2025-01-27 | 12.54 | 12.10 | -0.42 | -3.35% | 12.10 | 12.69 | 147058 | 18119.16 | 2.31% | 9.00 |
| 2025-01-24 | 12.36 | 12.52 | 0.10 | 0.81% | 12.33 | 12.57 | 167529 | 20893.19 | 2.64% | 23.00 |
| 2025-01-23 | 12.84 | 12.42 | -0.16 | -1.27% | 12.42 | 13.06 | 257938 | 32989.16 | 4.06% | 2.00 |
| 2025-01-22 | 12.44 | 12.58 | -0.07 | -0.55% | 12.30 | 12.93 | 227776 | 28651.11 | 3.58% | 24.00 |
| 2025-01-21 | 12.65 | 12.65 | 0.05 | 0.40% | 12.39 | 12.70 | 151975 | 19096.64 | 2.39% | 0.00 |
| 2025-01-20 | 12.78 | 12.60 | -0.10 | -0.79% | 12.52 | 12.84 | 155482 | 19672.65 | 2.45% | 0.00 |
| 2025-01-17 | 12.65 | 12.70 | 0.02 | 0.16% | 12.46 | 12.95 | 194858 | 24746.39 | 3.07% | 0.00 |
| 2025-01-16 | 12.74 | 12.68 | 0.04 | 0.32% | 12.54 | 12.96 | 165978 | 21133.66 | 2.61% | 4.00 |
| 2025-01-15 | 12.79 | 12.64 | -0.20 | -1.56% | 12.58 | 12.92 | 181625 | 23108.82 | 2.86% | 0.00 |
| 2025-01-14 | 12.21 | 12.84 | 0.72 | 5.94% | 12.08 | 12.85 | 248723 | 31246.43 | 3.91% | 0.00 |
| 2025-01-13 | 11.74 | 12.12 | 0.18 | 1.51% | 11.54 | 12.15 | 164711 | 19602.76 | 2.59% | 2.00 |
| 2025-01-10 | 12.39 | 11.94 | -0.49 | -3.94% | 11.94 | 12.68 | 206840 | 25574.49 | 3.25% | 5.00 |
| 2025-01-09 | 12.30 | 12.43 | 0.06 | 0.49% | 12.25 | 12.58 | 189317 | 23616.57 | 2.98% | 2.00 |
| 2025-01-08 | 12.39 | 12.37 | 0.00 | 0.00% | 11.84 | 12.51 | 223498 | 27352.92 | 3.52% | 10.00 |
| 2025-01-07 | 12.00 | 12.37 | 0.46 | 3.86% | 11.95 | 12.38 | 188724 | 22953.62 | 2.97% | 10.00 |
| 2025-01-06 | 11.98 | 11.91 | -0.07 | -0.58% | 11.66 | 12.19 | 192520 | 23007.20 | 3.03% | 4.00 |
| 2025-01-03 | 12.90 | 11.98 | -0.76 | -5.97% | 11.98 | 12.98 | 232955 | 28707.73 | 3.67% | 25.00 |
| 2025-01-02 | 13.09 | 12.74 | -0.35 | -2.67% | 12.54 | 13.25 | 219086 | 28279.10 | 3.45% | 0.00 |
| 2024-12-31 | 13.81 | 13.09 | -0.71 | -5.14% | 13.04 | 13.92 | 231026 | 30845.56 | 3.64% | 17.00 |
| 2024-12-30 | 14.02 | 13.80 | -0.22 | -1.57% | 13.48 | 14.06 | 210113 | 29004.05 | 3.31% | 0.00 |
深证大盘股票行情在线 K线走势图
