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
2025-08-01	13.53	13.43	-0.16	-1.18%	13.35	13.65	230883	31080	3.55%
2025-07-31	13.71	13.59	-0.11	-0.80%	13.51	13.96	307153	42121	4.72%
2025-07-30	13.81	13.70	-0.20	-1.44%	13.55	14.01	430121	59241	6.61%
2025-07-29	13.27	13.90	0.64	4.83%	13.27	14.43	761776	105746	11.70%
2025-07-28	13.18	13.26	0.11	0.84%	13.09	13.43	234507	31070	3.60%
2025-07-25	13.10	13.15	0.08	0.61%	12.94	13.16	183491	23972	2.82%
2025-07-24	12.84	13.07	0.27	2.11%	12.82	13.07	197495	25621	3.03%
2025-07-23	12.96	12.80	-0.20	-1.54%	12.79	13.01	156738	20197	2.41%
2025-07-22	12.95	13.00	0.05	0.39%	12.88	13.09	196834	25572	3.02%
2025-07-21	12.83	12.95	0.01	0.08%	12.82	13.00	126012	16283	1.94%
2025-07-18	12.96	12.94	-0.01	-0.08%	12.84	13.03	124686	16103	1.92%
2025-07-17	12.70	12.95	0.25	1.97%	12.64	12.95	179847	23131	2.76%
2025-07-16	12.61	12.70	0.08	0.63%	12.55	12.86	135480	17243	2.08%
2025-07-15	12.75	12.62	-0.18	-1.41%	12.45	12.78	178921	22508	2.75%
2025-07-14	12.88	12.80	-0.04	-0.31%	12.74	12.93	100365	12841	1.54%
2025-07-11	12.66	12.84	0.15	1.18%	12.55	12.90	160426	20500	2.46%
2025-07-10	12.75	12.69	-0.06	-0.47%	12.61	12.79	119635	15161	1.84%
2025-07-09	12.86	12.75	-0.17	-1.32%	12.71	12.99	133664	17195	2.05%
2025-07-08	12.70	12.92	0.22	1.73%	12.62	12.95	142176	18254	2.18%
2025-07-07	12.78	12.70	-0.08	-0.63%	12.59	12.80	109871	13953	1.69%
2025-07-04	13.11	12.78	-0.32	-2.44%	12.76	13.13	191813	24698	2.95%
2025-07-03	12.82	13.10	0.25	1.95%	12.82	13.48	281460	37074	4.32%
2025-07-02	13.06	12.85	-0.36	-2.73%	12.76	13.12	211786	27306	3.25%
2025-07-01	13.06	13.21	0.01	0.08%	13.02	13.55	302626	40179	4.65%
2025-06-30	13.26	13.20	0.20	1.54%	13.11	13.48	326668	43344	5.02%
2025-06-27	13.05	13.00	-0.02	-0.15%	12.96	13.17	210738	27590	3.24%
2025-06-26	13.00	13.02	0.02	0.15%	12.90	13.22	266716	34850	4.10%
2025-06-25	12.81	13.00	0.18	1.40%	12.73	13.05	219357	28362	3.37%
2025-06-24	12.62	12.82	0.14	1.10%	12.61	12.87	154882	19802	2.38%
2025-06-23	12.16	12.68	0.45	3.68%	12.10	12.69	162911	20426	2.50%
2025-06-20	12.44	12.23	-0.21	-1.69%	12.21	12.57	111769	13789	1.72%
2025-06-19	12.80	12.44	-0.43	-3.34%	12.41	12.84	178707	22499	2.75%
2025-06-18	12.71	12.87	0.10	0.78%	12.63	12.92	176523	22605	2.71%
2025-06-17	12.66	12.77	0.12	0.95%	12.59	12.81	148581	18881	2.28%
2025-06-16	12.45	12.65	0.08	0.64%	12.45	12.78	131638	16648	2.02%
2025-06-13	12.64	12.57	-0.15	-1.18%	12.41	12.76	175206	21981	2.69%
2025-06-12	12.78	12.72	-0.12	-0.93%	12.63	12.89	147999	18855	2.27%
2025-06-11	12.93	12.84	-0.11	-0.85%	12.80	13.01	179910	23193	2.76%
2025-06-10	13.17	12.95	-0.21	-1.60%	12.82	13.36	279626	36560	4.30%
2025-06-09	13.21	13.16	0.16	1.23%	12.98	13.28	228846	29954	3.52%
2025-06-06	13.15	13.00	-0.19	-1.44%	12.96	13.58	350148	46183	5.38%
2025-06-05	12.63	13.19	0.54	4.27%	12.53	13.36	496143	64956	7.62%
2025-06-04	12.51	12.65	0.12	0.96%	12.43	12.98	251509	31777	3.86%
2025-06-03	12.45	12.53	0.01	0.08%	12.43	12.80	228607	28735	3.51%
2025-05-30	12.60	12.52	-0.22	-1.73%	12.41	12.76	262420	32923	4.03%
2025-05-29	12.05	12.74	0.79	6.61%	12.05	12.90	400188	50346	6.15%
2025-05-28	12.11	11.95	-0.18	-1.48%	11.87	12.21	110486	13250	1.70%
2025-05-27	12.09	12.13	-0.01	-0.08%	11.92	12.33	123331	14872	1.90%
2025-05-26	11.81	12.14	0.36	3.06%	11.80	12.16	136639	16449	2.10%
2025-05-23	12.10	11.78	-0.38	-3.13%	11.78	12.16	168590	20169	2.59%
2025-05-22	12.17	12.16	-0.05	-0.41%	12.12	12.50	139986	17228	2.15%
2025-05-21	12.41	12.21	-0.29	-2.32%	12.20	12.44	132302	16237	2.03%
2025-05-20	12.42	12.50	0.02	0.16%	12.31	12.53	127300	15840	1.96%
2025-05-19	12.30	12.48	0.18	1.46%	12.17	12.58	161845	20088	2.49%
2025-05-16	12.24	12.30	-0.13	-1.05%	12.05	12.68	235317	29139	3.62%
2025-05-15	12.65	12.43	0.00	0.00%	12.41	13.33	397775	51074	6.11%
2025-05-14	12.55	12.43	-0.05	-0.40%	12.29	12.61	148839	18483	2.29%
2025-05-13	12.89	12.48	-0.25	-1.96%	12.45	12.93	201520	25417	3.10%
2025-05-12	12.43	12.73	0.53	4.34%	12.38	12.96	318190	40428	4.89%
2025-05-09	12.60	12.20	-0.33	-2.63%	12.16	12.62	186117	22884	2.86%
2025-05-08	12.09	12.53	0.44	3.64%	12.01	12.55	268369	33125	4.12%
2025-05-07	12.06	12.09	-0.09	-0.74%	11.96	12.22	266162	32182	4.09%
2025-05-06	11.77	12.18	0.52	4.46%	11.77	12.22	187490	22509	2.88%
2025-04-30	11.50	11.66	0.21	1.83%	11.43	11.74	104089	12114	1.60%
2025-04-29	11.21	11.45	0.09	0.79%	11.17	11.52	104920	11996	1.61%
2025-04-28	11.35	11.36	0.08	0.71%	11.24	11.72	141798	16241	2.18%
2025-04-25	11.43	11.28	-0.19	-1.66%	11.26	11.57	128236	14614	2.02%
2025-04-24	11.89	11.47	-0.36	-3.04%	11.39	11.89	130856	15125	2.06%