航宇微 (300053) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	17.69	17.43	-0.75	-4.13%	16.83	18.18	1070768	185838	16.45%
2025-12-15	17.67	18.18	0.23	1.28%	17.23	18.73	1243455	226396	19.11%
2025-12-12	18.11	17.95	0.14	0.79%	17.66	19.50	1385463	254963	21.29%
2025-12-11	18.15	17.81	-0.10	-0.56%	17.77	18.95	1390982	254626	21.37%
2025-12-10	16.54	17.91	1.01	5.98%	16.54	18.86	1433688	255290	22.03%
2025-12-09	16.80	16.90	-0.10	-0.59%	16.65	17.38	1056636	179398	16.24%
2025-12-08	17.68	17.00	-0.46	-2.63%	16.97	18.50	1751907	310572	26.92%
2025-12-05	16.58	17.46	0.99	6.01%	16.25	17.61	1457516	249896	22.40%
2025-12-04	15.86	16.47	0.37	2.30%	15.68	16.98	1272344	207705	19.55%
2025-12-03	16.70	16.10	-0.79	-4.68%	15.70	16.80	1141629	184259	17.54%
2025-12-02	16.83	16.89	-0.54	-3.10%	16.58	17.33	1397167	235933	21.47%
2025-12-01	15.50	17.43	2.24	14.75%	15.19	18.23	1977605	342073	30.39%
2025-11-28	14.81	15.19	0.47	3.19%	14.71	15.35	737596	111139	11.33%
2025-11-27	14.38	14.72	0.25	1.73%	14.25	14.80	429237	62737	6.60%
2025-11-26	14.72	14.47	-0.21	-1.43%	14.40	14.87	378426	55146	5.81%
2025-11-25	14.29	14.68	0.40	2.80%	14.19	14.87	511485	74798	7.86%
2025-11-24	13.60	14.28	0.75	5.54%	13.60	14.38	413098	58074	6.35%
2025-11-21	14.00	13.53	-0.69	-4.85%	13.51	14.26	337502	46445	5.19%
2025-11-20	14.02	14.22	0.28	2.01%	13.86	14.41	363058	51482	5.58%
2025-11-19	13.92	13.94	-0.06	-0.43%	13.73	14.20	235697	32864	3.62%
2025-11-18	14.22	14.00	-0.29	-2.03%	13.86	14.23	240356	33647	3.69%
2025-11-17	14.05	14.29	0.09	0.63%	14.05	14.51	251788	35890	3.87%
2025-11-14	14.45	14.20	-0.44	-3.01%	14.20	14.58	313548	44982	4.82%
2025-11-13	14.23	14.64	0.27	1.88%	14.16	14.95	583056	85687	8.96%
2025-11-12	14.12	14.37	0.06	0.42%	13.81	14.47	353506	49868	5.43%
2025-11-11	14.49	14.31	-0.03	-0.21%	14.16	14.49	301290	43163	4.63%
2025-11-10	14.64	14.34	-0.18	-1.24%	14.28	14.85	424621	61353	6.52%
2025-11-07	14.00	14.52	0.27	1.89%	13.87	14.68	688143	98153	10.57%
2025-11-06	13.62	14.25	0.89	6.66%	13.62	14.85	818853	117035	12.58%
2025-11-05	13.31	13.36	-0.11	-0.82%	13.24	13.45	122234	16327	1.88%
2025-11-04	13.52	13.47	-0.13	-0.96%	13.34	13.62	135699	18254	2.09%
2025-11-03	13.32	13.60	0.22	1.64%	13.20	13.64	196024	26396	3.01%
2025-10-31	13.49	13.38	-0.12	-0.89%	13.25	13.54	161374	21564	2.48%
2025-10-30	13.34	13.50	0.16	1.20%	13.15	13.66	256378	34443	3.94%
2025-10-29	13.26	13.34	-0.05	-0.37%	13.25	13.50	138651	18517	2.13%
2025-10-28	13.30	13.39	-0.03	-0.22%	13.19	13.53	172244	23073	2.65%
2025-10-27	13.25	13.42	0.18	1.36%	13.07	13.48	267166	35477	4.11%
2025-10-24	13.00	13.24	0.60	4.75%	13.00	13.53	342327	45524	5.26%
2025-10-23	12.61	12.64	0.02	0.16%	12.36	12.64	96507	12016	1.48%
2025-10-22	12.75	12.62	-0.20	-1.56%	12.60	12.81	111476	14125	1.71%
2025-10-21	12.74	12.82	0.09	0.71%	12.73	12.93	95797	12287	1.47%
2025-10-20	12.55	12.73	0.32	2.58%	12.55	12.82	130537	16586	2.01%
2025-10-17	12.91	12.41	-0.52	-4.02%	12.40	13.04	153020	19382	2.35%
2025-10-16	13.17	12.93	-0.32	-2.42%	12.92	13.22	136952	17873	2.10%
2025-10-15	13.25	13.25	0.03	0.23%	13.02	13.34	148394	19538	2.28%
2025-10-14	13.71	13.22	-0.41	-3.01%	13.14	13.82	198762	26777	3.05%
2025-10-13	13.00	13.63	0.16	1.19%	12.85	13.77	199952	26796	3.07%
2025-10-10	13.90	13.47	-0.54	-3.85%	13.43	13.91	224109	30505	3.44%
2025-10-09	13.99	14.01	0.14	1.01%	13.92	14.17	277561	39035	4.26%
2025-09-30	13.57	13.87	0.40	2.97%	13.55	13.95	240023	33214	3.69%
2025-09-29	13.41	13.47	0.09	0.67%	13.18	13.53	134907	18021	2.07%
2025-09-26	13.73	13.38	-0.46	-3.32%	13.38	13.82	187737	25545	2.88%
2025-09-25	13.99	13.84	-0.28	-1.98%	13.80	14.04	238240	33148	3.66%
2025-09-24	13.49	14.12	0.29	2.10%	13.48	14.15	365905	50847	5.62%
2025-09-23	13.91	13.83	0.25	1.84%	13.58	14.20	399842	55504	6.14%
2025-09-22	13.16	13.58	0.38	2.88%	13.13	13.64	197004	26354	3.03%
2025-09-19	13.42	13.20	-0.26	-1.93%	13.18	13.64	201446	26970	3.10%
2025-09-18	13.80	13.46	-0.34	-2.46%	13.38	14.04	314149	43263	4.83%
2025-09-17	13.81	13.80	-0.06	-0.43%	13.66	13.93	196397	27084	3.02%
2025-09-16	13.69	13.86	0.06	0.43%	13.59	13.88	184787	25400	2.84%
2025-09-15	14.25	13.80	-0.20	-1.43%	13.79	14.35	200613	27956	3.08%
2025-09-12	13.95	14.00	-0.03	-0.21%	13.93	14.21	253443	35708	3.89%
2025-09-11	13.68	14.03	0.26	1.89%	13.56	14.06	224641	31267	3.45%
2025-09-10	13.69	13.77	0.03	0.22%	13.69	14.03	160341	22210	2.46%
2025-09-09	14.04	13.74	-0.44	-3.10%	13.72	14.08	207286	28714	3.19%
2025-09-08	13.97	14.18	0.63	4.65%	13.83	14.25	333279	46800	5.12%