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
2026-05-21	18.84	17.47	-1.16	-6.23%	17.35	19.01	375612	68598	5.77%
2026-05-20	18.90	18.63	-0.50	-2.61%	18.55	19.08	279503	52303	4.29%
2026-05-19	19.20	19.13	-0.27	-1.39%	18.80	19.54	293360	55937	4.51%
2026-05-18	18.92	19.40	0.39	2.05%	18.91	19.88	342454	66664	5.26%
2026-05-15	19.72	19.01	-0.51	-2.61%	18.80	19.97	362861	69761	5.58%
2026-05-14	20.56	19.52	-0.93	-4.55%	19.51	20.70	459853	91556	7.07%
2026-05-13	19.53	20.45	0.79	4.02%	19.41	20.85	603239	122660	9.27%
2026-05-12	20.10	19.66	-0.47	-2.33%	19.45	20.13	423652	83720	6.51%
2026-05-11	20.38	20.13	0.15	0.75%	19.90	20.50	634092	127914	9.74%
2026-05-08	19.18	19.98	0.50	2.57%	19.07	20.06	592980	116714	9.11%
2026-05-07	19.50	19.48	0.00	0.00%	19.11	19.63	528555	102164	8.12%
2026-05-06	18.21	19.48	1.58	8.83%	18.21	20.57	792884	156236	12.18%
2026-04-30	16.83	17.90	1.13	6.74%	16.70	18.12	450528	79191	6.92%
2026-04-29	16.50	16.77	0.11	0.66%	16.45	16.96	206638	34756	3.18%
2026-04-28	17.00	16.66	-1.25	-6.98%	16.42	17.17	468806	78439	7.20%
2026-04-27	18.00	17.91	-0.08	-0.44%	17.75	18.16	229600	41285	3.53%
2026-04-24	18.35	17.99	-0.46	-2.49%	17.92	18.58	236863	42892	3.64%
2026-04-23	18.88	18.45	-0.47	-2.48%	18.35	19.10	300462	56105	4.62%
2026-04-22	18.68	18.92	0.02	0.11%	18.56	19.00	290474	54677	4.46%
2026-04-21	18.90	18.90	-0.11	-0.58%	18.74	19.28	372404	70408	5.72%
2026-04-20	18.45	19.01	0.63	3.43%	18.37	19.02	448789	84198	6.90%
2026-04-17	18.00	18.38	0.25	1.38%	17.91	18.48	282100	51607	4.33%
2026-04-16	18.16	18.13	-0.06	-0.33%	17.89	18.28	301391	54502	4.63%
2026-04-15	18.33	18.19	-0.10	-0.55%	18.11	18.76	396259	73200	6.09%
2026-04-14	17.93	18.29	0.51	2.87%	17.82	18.29	353402	63926	5.43%
2026-04-13	17.40	17.78	0.18	1.02%	17.34	18.03	261717	46610	4.02%
2026-04-10	17.86	17.60	-0.15	-0.85%	17.60	18.14	362295	64595	5.57%
2026-04-09	17.48	17.75	0.10	0.57%	17.38	18.28	481511	86345	7.40%
2026-04-08	16.91	17.65	1.21	7.36%	16.90	17.67	437509	75693	6.72%
2026-04-07	16.50	16.44	0.36	2.24%	16.33	17.09	275572	45824	4.23%
2026-04-03	16.64	16.08	-0.31	-1.89%	16.00	16.78	194646	31634	2.99%
2026-04-02	16.84	16.39	-0.57	-3.36%	16.27	17.07	219283	36350	3.37%
2026-04-01	17.32	16.96	0.07	0.41%	16.72	17.40	272443	46226	4.19%
2026-03-31	17.15	16.89	-0.06	-0.35%	16.89	17.74	367237	63634	5.64%
2026-03-30	16.30	16.95	0.30	1.80%	16.16	17.02	258888	43223	3.98%
2026-03-27	16.24	16.65	0.09	0.54%	16.06	16.73	229516	37672	3.53%
2026-03-26	17.33	16.56	-0.61	-3.55%	16.41	17.44	302274	50711	4.64%
2026-03-25	17.20	17.17	0.03	0.18%	16.92	17.47	305108	52546	4.69%
2026-03-24	17.50	17.14	0.11	0.65%	16.34	17.55	337210	56872	5.18%
2026-03-23	17.11	17.03	-0.80	-4.49%	16.84	18.16	352979	61667	5.42%
2026-03-20	18.89	17.83	-1.14	-6.01%	17.80	18.99	454928	83621	6.99%
2026-03-19	18.30	18.97	0.64	3.49%	18.08	19.56	725951	138592	11.15%
2026-03-18	17.96	18.33	0.73	4.15%	17.58	18.36	332189	59886	5.10%
2026-03-17	18.09	17.60	-0.33	-1.84%	17.60	18.85	291100	53024	4.47%
2026-03-16	17.51	17.93	0.41	2.34%	17.39	17.93	197598	34935	3.04%
2026-03-13	17.81	17.52	-0.41	-2.29%	17.47	18.02	204541	36227	3.14%
2026-03-12	18.39	17.93	-0.52	-2.82%	17.83	18.45	247630	44705	3.80%
2026-03-11	19.00	18.45	-0.45	-2.38%	18.44	19.03	249215	46462	3.83%
2026-03-10	18.77	18.90	0.48	2.61%	18.67	19.15	258006	48773	3.96%
2026-03-09	18.12	18.42	-0.16	-0.86%	17.63	18.50	331047	59393	5.09%
2026-03-06	18.75	18.58	-0.18	-0.96%	18.45	19.01	262691	49133	4.04%
2026-03-05	19.09	18.76	0.11	0.59%	18.33	19.18	273994	51529	4.21%
2026-03-04	18.28	18.65	0.10	0.54%	18.12	19.02	254171	47469	3.91%
2026-03-03	20.80	18.55	-2.43	-11.58%	18.51	20.83	573050	112017	8.81%
2026-03-02	20.30	20.98	0.78	3.86%	20.20	21.19	596528	124143	9.17%
2026-02-27	19.95	20.20	0.14	0.70%	19.80	20.47	343201	69228	5.27%
2026-02-26	20.29	20.06	-0.47	-2.29%	19.97	20.40	356717	71900	5.48%
2026-02-25	20.12	20.53	0.60	3.01%	19.72	20.65	377215	76557	5.80%
2026-02-24	20.48	19.93	-0.27	-1.34%	19.85	20.69	378523	76698	5.82%
2026-02-13	20.45	20.20	-0.17	-0.83%	20.20	20.98	339321	69959	5.21%
2026-02-12	20.38	20.37	0.06	0.30%	20.26	20.73	320920	65785	4.93%
2026-02-11	20.68	20.31	-0.53	-2.54%	20.26	21.16	425662	88038	6.54%