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 |
|---|
| 2025-12-16 | 17.69 | 17.43 | -0.75 | -4.13% | 16.83 | 18.18 | 1070768 | 185838.81 | 16.45% | 108.00 |
| 2025-12-15 | 17.67 | 18.18 | 0.23 | 1.28% | 17.23 | 18.73 | 1243455 | 226396.84 | 19.11% | 335.00 |
| 2025-12-12 | 18.11 | 17.95 | 0.14 | 0.79% | 17.66 | 19.50 | 1385463 | 254963.00 | 21.29% | 71.00 |
| 2025-12-11 | 18.15 | 17.81 | -0.10 | -0.56% | 17.77 | 18.95 | 1390982 | 254626.44 | 21.37% | 5.00 |
| 2025-12-10 | 16.54 | 17.91 | 1.01 | 5.98% | 16.54 | 18.86 | 1433688 | 255290.50 | 22.03% | 84.00 |
| 2025-12-09 | 16.80 | 16.90 | -0.10 | -0.59% | 16.65 | 17.38 | 1056636 | 179398.83 | 16.24% | 2.00 |
| 2025-12-08 | 17.68 | 17.00 | -0.46 | -2.63% | 16.97 | 18.50 | 1751907 | 310572.50 | 26.92% | 156.00 |
| 2025-12-05 | 16.58 | 17.46 | 0.99 | 6.01% | 16.25 | 17.61 | 1457516 | 249896.98 | 22.40% | 21.00 |
| 2025-12-04 | 15.86 | 16.47 | 0.37 | 2.30% | 15.68 | 16.98 | 1272344 | 207705.25 | 19.55% | 74.00 |
| 2025-12-03 | 16.70 | 16.10 | -0.79 | -4.68% | 15.70 | 16.80 | 1141629 | 184259.64 | 17.54% | 35.00 |
| 2025-12-02 | 16.83 | 16.89 | -0.54 | -3.10% | 16.58 | 17.33 | 1397167 | 235933.42 | 21.47% | 184.00 |
| 2025-12-01 | 15.50 | 17.43 | 2.24 | 14.75% | 15.19 | 18.23 | 1977605 | 342073.09 | 30.39% | 20.00 |
| 2025-11-28 | 14.81 | 15.19 | 0.47 | 3.19% | 14.71 | 15.35 | 737596 | 111139.09 | 11.33% | 46.00 |
| 2025-11-27 | 14.38 | 14.72 | 0.25 | 1.73% | 14.25 | 14.80 | 429237 | 62737.55 | 6.60% | 15.00 |
| 2025-11-26 | 14.72 | 14.47 | -0.21 | -1.43% | 14.40 | 14.87 | 378426 | 55146.18 | 5.81% | 20.00 |
| 2025-11-25 | 14.29 | 14.68 | 0.40 | 2.80% | 14.19 | 14.87 | 511485 | 74798.12 | 7.86% | 13.00 |
| 2025-11-24 | 13.60 | 14.28 | 0.75 | 5.54% | 13.60 | 14.38 | 413098 | 58074.94 | 6.35% | 17.00 |
| 2025-11-21 | 14.00 | 13.53 | -0.69 | -4.85% | 13.51 | 14.26 | 337502 | 46445.23 | 5.19% | 6.00 |
| 2025-11-20 | 14.02 | 14.22 | 0.28 | 2.01% | 13.86 | 14.41 | 363058 | 51482.94 | 5.58% | 61.00 |
| 2025-11-19 | 13.92 | 13.94 | -0.06 | -0.43% | 13.73 | 14.20 | 235697 | 32864.06 | 3.62% | 0.00 |
| 2025-11-18 | 14.22 | 14.00 | -0.29 | -2.03% | 13.86 | 14.23 | 240356 | 33647.05 | 3.69% | 0.00 |
| 2025-11-17 | 14.05 | 14.29 | 0.09 | 0.63% | 14.05 | 14.51 | 251788 | 35890.99 | 3.87% | 2.00 |
| 2025-11-14 | 14.45 | 14.20 | -0.44 | -3.01% | 14.20 | 14.58 | 313548 | 44982.07 | 4.82% | 33.00 |
| 2025-11-13 | 14.23 | 14.64 | 0.27 | 1.88% | 14.16 | 14.95 | 583056 | 85687.97 | 8.96% | 5.00 |
| 2025-11-12 | 14.12 | 14.37 | 0.06 | 0.42% | 13.81 | 14.47 | 353506 | 49868.40 | 5.43% | 44.00 |
| 2025-11-11 | 14.49 | 14.31 | -0.03 | -0.21% | 14.16 | 14.49 | 301290 | 43163.02 | 4.63% | 8.00 |
| 2025-11-10 | 14.64 | 14.34 | -0.18 | -1.24% | 14.28 | 14.85 | 424621 | 61353.07 | 6.52% | 9.00 |
| 2025-11-07 | 14.00 | 14.52 | 0.27 | 1.89% | 13.87 | 14.68 | 688143 | 98153.97 | 10.57% | 34.00 |
| 2025-11-06 | 13.62 | 14.25 | 0.89 | 6.66% | 13.62 | 14.85 | 818853 | 117035.51 | 12.58% | 26.00 |
| 2025-11-05 | 13.31 | 13.36 | -0.11 | -0.82% | 13.24 | 13.45 | 122234 | 16327.23 | 1.88% | 0.00 |
| 2025-11-04 | 13.52 | 13.47 | -0.13 | -0.96% | 13.34 | 13.62 | 135699 | 18254.98 | 2.09% | 9.00 |
| 2025-11-03 | 13.32 | 13.60 | 0.22 | 1.64% | 13.20 | 13.64 | 196024 | 26396.94 | 3.01% | 0.00 |
| 2025-10-31 | 13.49 | 13.38 | -0.12 | -0.89% | 13.25 | 13.54 | 161374 | 21564.45 | 2.48% | 0.00 |
| 2025-10-30 | 13.34 | 13.50 | 0.16 | 1.20% | 13.15 | 13.66 | 256378 | 34443.00 | 3.94% | 0.00 |
| 2025-10-29 | 13.26 | 13.34 | -0.05 | -0.37% | 13.25 | 13.50 | 138651 | 18517.83 | 2.13% | 9.00 |
| 2025-10-28 | 13.30 | 13.39 | -0.03 | -0.22% | 13.19 | 13.53 | 172244 | 23073.77 | 2.65% | 0.00 |
| 2025-10-27 | 13.25 | 13.42 | 0.18 | 1.36% | 13.07 | 13.48 | 267166 | 35477.16 | 4.11% | 0.00 |
| 2025-10-24 | 13.00 | 13.24 | 0.60 | 4.75% | 13.00 | 13.53 | 342327 | 45524.03 | 5.26% | 0.00 |
| 2025-10-23 | 12.61 | 12.64 | 0.02 | 0.16% | 12.36 | 12.64 | 96507 | 12016.61 | 1.48% | 0.00 |
| 2025-10-22 | 12.75 | 12.62 | -0.20 | -1.56% | 12.60 | 12.81 | 111476 | 14125.93 | 1.71% | 0.00 |
| 2025-10-21 | 12.74 | 12.82 | 0.09 | 0.71% | 12.73 | 12.93 | 95797 | 12287.02 | 1.47% | 0.00 |
| 2025-10-20 | 12.55 | 12.73 | 0.32 | 2.58% | 12.55 | 12.82 | 130537 | 16586.65 | 2.01% | 0.00 |
| 2025-10-17 | 12.91 | 12.41 | -0.52 | -4.02% | 12.40 | 13.04 | 153020 | 19382.90 | 2.35% | 10.00 |
| 2025-10-16 | 13.17 | 12.93 | -0.32 | -2.42% | 12.92 | 13.22 | 136952 | 17873.04 | 2.10% | 0.00 |
| 2025-10-15 | 13.25 | 13.25 | 0.03 | 0.23% | 13.02 | 13.34 | 148394 | 19538.93 | 2.28% | 6.00 |
| 2025-10-14 | 13.71 | 13.22 | -0.41 | -3.01% | 13.14 | 13.82 | 198762 | 26777.36 | 3.05% | 1.00 |
| 2025-10-13 | 13.00 | 13.63 | 0.16 | 1.19% | 12.85 | 13.77 | 199952 | 26796.13 | 3.07% | 0.00 |
| 2025-10-10 | 13.90 | 13.47 | -0.54 | -3.85% | 13.43 | 13.91 | 224109 | 30505.32 | 3.44% | 0.00 |
| 2025-10-09 | 13.99 | 14.01 | 0.14 | 1.01% | 13.92 | 14.17 | 277561 | 39035.93 | 4.26% | 3.00 |
| 2025-09-30 | 13.57 | 13.87 | 0.40 | 2.97% | 13.55 | 13.95 | 240023 | 33214.48 | 3.69% | 19.00 |
| 2025-09-29 | 13.41 | 13.47 | 0.09 | 0.67% | 13.18 | 13.53 | 134907 | 18021.79 | 2.07% | 0.00 |
| 2025-09-26 | 13.73 | 13.38 | -0.46 | -3.32% | 13.38 | 13.82 | 187737 | 25545.00 | 2.88% | 15.00 |
| 2025-09-25 | 13.99 | 13.84 | -0.28 | -1.98% | 13.80 | 14.04 | 238240 | 33148.51 | 3.66% | 0.00 |
| 2025-09-24 | 13.49 | 14.12 | 0.29 | 2.10% | 13.48 | 14.15 | 365905 | 50847.61 | 5.62% | 5.00 |
| 2025-09-23 | 13.91 | 13.83 | 0.25 | 1.84% | 13.58 | 14.20 | 399842 | 55504.07 | 6.14% | 0.00 |
| 2025-09-22 | 13.16 | 13.58 | 0.38 | 2.88% | 13.13 | 13.64 | 197004 | 26354.70 | 3.03% | 0.00 |
| 2025-09-19 | 13.42 | 13.20 | -0.26 | -1.93% | 13.18 | 13.64 | 201446 | 26970.38 | 3.10% | 0.00 |
| 2025-09-18 | 13.80 | 13.46 | -0.34 | -2.46% | 13.38 | 14.04 | 314149 | 43263.40 | 4.83% | 5.00 |
| 2025-09-17 | 13.81 | 13.80 | -0.06 | -0.43% | 13.66 | 13.93 | 196397 | 27084.61 | 3.02% | 1.00 |
| 2025-09-16 | 13.69 | 13.86 | 0.06 | 0.43% | 13.59 | 13.88 | 184787 | 25400.83 | 2.84% | 1.00 |
| 2025-09-15 | 14.25 | 13.80 | -0.20 | -1.43% | 13.79 | 14.35 | 200613 | 27956.49 | 3.08% | 0.00 |
| 2025-09-12 | 13.95 | 14.00 | -0.03 | -0.21% | 13.93 | 14.21 | 253443 | 35708.59 | 3.89% | 29.00 |
| 2025-09-11 | 13.68 | 14.03 | 0.26 | 1.89% | 13.56 | 14.06 | 224641 | 31267.47 | 3.45% | 12.00 |
| 2025-09-10 | 13.69 | 13.77 | 0.03 | 0.22% | 13.69 | 14.03 | 160341 | 22210.79 | 2.46% | 6.00 |
| 2025-09-09 | 14.04 | 13.74 | -0.44 | -3.10% | 13.72 | 14.08 | 207286 | 28714.83 | 3.19% | 28.00 |
| 2025-09-08 | 13.97 | 14.18 | 0.63 | 4.65% | 13.83 | 14.25 | 333279 | 46800.62 | 5.12% | 157.00 |
| 2025-09-05 | 13.35 | 13.55 | 0.22 | 1.65% | 13.21 | 13.55 | 178988 | 24007.78 | 2.75% | 3.00 |
| 2025-09-04 | 13.62 | 13.33 | -0.29 | -2.13% | 13.12 | 13.76 | 240707 | 32386.21 | 3.70% | 0.00 |
| 2025-09-03 | 14.08 | 13.62 | -0.41 | -2.92% | 13.53 | 14.16 | 257706 | 35592.85 | 3.96% | 4.00 |
| 2025-09-02 | 14.76 | 14.03 | -0.85 | -5.71% | 13.90 | 14.77 | 412919 | 58782.36 | 6.34% | 54.00 |
| 2025-09-01 | 14.94 | 14.88 | 0.03 | 0.20% | 14.67 | 15.13 | 366076 | 54376.64 | 5.62% | 0.00 |
| 2025-08-29 | 15.08 | 14.85 | -0.46 | -3.00% | 14.80 | 15.42 | 515805 | 77451.06 | 7.93% | 2.00 |
| 2025-08-28 | 14.88 | 15.31 | 0.75 | 5.15% | 14.78 | 15.79 | 834881 | 127551.84 | 12.83% | 108.00 |
| 2025-08-27 | 14.86 | 14.56 | -0.49 | -3.26% | 14.55 | 15.45 | 624187 | 93285.56 | 9.59% | 22.00 |
| 2025-08-26 | 15.36 | 15.05 | -0.44 | -2.84% | 14.98 | 15.37 | 542821 | 82163.98 | 8.34% | 46.00 |
| 2025-08-25 | 15.07 | 15.49 | 0.57 | 3.82% | 14.69 | 15.58 | 910829 | 138066.59 | 14.00% | 7.00 |
| 2025-08-22 | 14.44 | 14.92 | 0.47 | 3.25% | 14.42 | 15.05 | 588345 | 87272.87 | 9.04% | 10.00 |
| 2025-08-21 | 14.60 | 14.45 | -0.46 | -3.09% | 14.40 | 14.86 | 548753 | 80039.91 | 8.43% | 34.00 |
| 2025-08-20 | 14.71 | 14.91 | 0.74 | 5.22% | 14.52 | 15.30 | 945298 | 140907.80 | 14.52% | 43.00 |
| 2025-08-19 | 14.25 | 14.17 | -0.13 | -0.91% | 14.10 | 14.34 | 250171 | 35535.51 | 3.84% | 11.00 |
深证大盘股票行情在线 K线走势图
航宇微(300053)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
