致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 00:12:31 休市中

航宇微 (300053) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 10.57 10.66 0.45 4.41% 10.35 11.04 244229 26103 3.84%
2025-04-07 11.90 10.21 -2.55 -19.98% 10.21 12.18 309937 33961 4.88%
2025-04-03 12.67 12.76 -0.11 -0.85% 12.63 12.98 81990 10493 1.29%
2025-04-02 13.07 12.87 -0.12 -0.92% 12.83 13.08 87346 11308 1.37%
2025-04-01 12.90 12.99 0.11 0.85% 12.86 13.18 119019 15483 1.87%
2025-03-31 12.69 12.88 0.08 0.63% 12.45 12.90 125727 15914 1.98%
2025-03-28 13.03 12.80 -0.29 -2.22% 12.80 13.18 110410 14294 1.74%
2025-03-27 13.10 13.09 -0.06 -0.46% 12.86 13.35 124148 16286 1.95%
2025-03-26 13.17 13.15 -0.01 -0.08% 13.10 13.40 103636 13737 1.63%
2025-03-25 13.28 13.16 -0.16 -1.20% 13.13 13.39 118713 15714 1.87%
2025-03-24 13.80 13.32 -0.55 -3.97% 12.92 13.95 247112 32909 3.89%
2025-03-21 14.21 13.87 -0.47 -3.28% 13.85 14.40 209559 29488 3.30%
2025-03-20 14.52 14.34 -0.32 -2.18% 14.33 14.72 196132 28395 3.09%
2025-03-19 14.52 14.66 0.07 0.48% 14.38 14.96 267018 39349 4.20%
2025-03-18 14.70 14.59 -0.09 -0.61% 14.53 14.83 187610 27523 2.95%
2025-03-17 14.47 14.68 0.33 2.30% 14.45 14.83 242462 35541 3.82%
2025-03-14 14.19 14.35 0.13 0.91% 13.94 14.41 231254 32953 3.64%
2025-03-13 14.56 14.22 -0.43 -2.94% 14.01 14.70 269962 38460 4.25%
2025-03-12 14.92 14.65 -0.21 -1.41% 14.63 15.07 288816 42933 4.54%
2025-03-11 14.41 14.86 0.07 0.47% 14.35 15.11 261329 38554 4.11%
2025-03-10 14.84 14.79 0.01 0.07% 14.68 15.05 250396 37108 3.94%
2025-03-07 15.11 14.78 -0.52 -3.40% 14.66 15.25 450351 67281 7.09%
2025-03-06 15.45 15.30 0.01 0.07% 15.22 15.67 539094 83047 8.48%
2025-03-05 15.37 15.29 -0.04 -0.26% 15.25 16.29 774748 121447 12.19%
2025-03-04 14.07 15.33 1.04 7.28% 14.07 15.45 563010 84022 8.86%
2025-03-03 14.65 14.29 -0.23 -1.58% 14.14 14.88 321648 46641 5.06%
2025-02-28 15.45 14.52 -0.95 -6.14% 14.48 15.83 470127 70916 7.40%
2025-02-27 15.80 15.47 -0.27 -1.72% 15.01 15.85 604641 93098 9.51%
2025-02-26 15.09 15.74 0.66 4.38% 14.68 16.00 791827 121238 12.46%
2025-02-25 14.35 15.08 0.43 2.94% 14.28 15.50 620375 92458 9.76%
2025-02-24 14.40 14.65 0.47 3.31% 14.19 15.59 710940 105232 11.19%
2025-02-21 13.78 14.18 0.37 2.68% 13.52 14.20 412698 57690 6.49%
2025-02-20 13.65 13.81 0.12 0.88% 13.58 13.88 232159 31957 3.65%
2025-02-19 13.18 13.69 0.60 4.58% 13.09 13.70 243269 32867 3.83%
2025-02-18 13.75 13.09 -0.65 -4.73% 12.98 13.83 246916 33049 3.89%
2025-02-17 13.66 13.74 0.10 0.73% 13.60 13.90 214536 29487 3.38%
2025-02-14 13.52 13.64 0.08 0.59% 13.35 13.72 196407 26655 3.09%
2025-02-13 13.86 13.56 -0.34 -2.45% 13.51 13.93 250054 34256 3.93%
2025-02-12 13.69 13.90 0.15 1.09% 13.62 13.91 257796 35521 4.06%
2025-02-11 14.00 13.75 -0.27 -1.93% 13.61 14.00 234905 32270 3.70%
2025-02-10 13.50 14.02 0.56 4.16% 13.50 14.02 353332 48771 5.56%
2025-02-07 13.50 13.46 -0.08 -0.59% 13.26 13.72 374448 50686 5.89%
2025-02-06 12.83 13.54 0.71 5.53% 12.69 13.58 391658 52172 6.16%
2025-02-05 12.35 12.83 0.73 6.03% 12.30 13.00 283094 35970 4.45%
2025-01-27 12.54 12.10 -0.42 -3.35% 12.10 12.69 147058 18119 2.31%
2025-01-24 12.36 12.52 0.10 0.81% 12.33 12.57 167529 20893 2.64%
2025-01-23 12.84 12.42 -0.16 -1.27% 12.42 13.06 257938 32989 4.06%
2025-01-22 12.44 12.58 -0.07 -0.55% 12.30 12.93 227776 28651 3.58%
2025-01-21 12.65 12.65 0.05 0.40% 12.39 12.70 151975 19096 2.39%
2025-01-20 12.78 12.60 -0.10 -0.79% 12.52 12.84 155482 19672 2.45%
2025-01-17 12.65 12.70 0.02 0.16% 12.46 12.95 194858 24746 3.07%
2025-01-16 12.74 12.68 0.04 0.32% 12.54 12.96 165978 21133 2.61%
2025-01-15 12.79 12.64 -0.20 -1.56% 12.58 12.92 181625 23108 2.86%
2025-01-14 12.21 12.84 0.72 5.94% 12.08 12.85 248723 31246 3.91%
2025-01-13 11.74 12.12 0.18 1.51% 11.54 12.15 164711 19602 2.59%
2025-01-10 12.39 11.94 -0.49 -3.94% 11.94 12.68 206840 25574 3.25%
2025-01-09 12.30 12.43 0.06 0.49% 12.25 12.58 189317 23616 2.98%
2025-01-08 12.39 12.37 0.00 0.00% 11.84 12.51 223498 27352 3.52%
2025-01-07 12.00 12.37 0.46 3.86% 11.95 12.38 188724 22953 2.97%
2025-01-06 11.98 11.91 -0.07 -0.58% 11.66 12.19 192520 23007 3.03%
2025-01-03 12.90 11.98 -0.76 -5.97% 11.98 12.98 232955 28707 3.67%
2025-01-02 13.09 12.74 -0.35 -2.67% 12.54 13.25 219086 28279 3.45%
2024-12-31 13.81 13.09 -0.71 -5.14% 13.04 13.92 231026 30845 3.64%
2024-12-30 14.02 13.80 -0.22 -1.57% 13.48 14.06 210113 29004 3.31%