航宇微（300053）历史行情

以下为航宇微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	11.570	11.530	11.980	11.410	-0.040	-0.346%	1,457.92万	1.71亿	2.202%
2026-10-07	11.750	11.570	11.860	11.500	-0.130	-1.111%	1,066.17万	1.24亿	1.610%
2026-10-06	11.750	11.570	11.860	11.500	-0.130	-1.111%	1,066.17万	1.24亿	1.610%
2026-10-05	11.750	11.570	11.860	11.500	-0.130	-1.111%	1,066.17万	1.24亿	1.610%
2026-10-02	11.750	11.570	11.860	11.500	-0.130	-1.111%	1,066.17万	1.24亿	1.610%
2026-10-01	11.750	11.570	11.860	11.500	-0.130	-1.111%	1,066.17万	1.24亿	1.610%
2026-09-30	11.750	11.570	11.860	11.500	-0.130	-1.111%	10.66万	0.00亿	0.000%
2026-09-29	11.700	11.700	11.820	11.610	0.010	0.086%	7.60万	0.00亿	0.000%
2026-09-28	12.180	11.690	12.180	11.570	-0.440	-3.627%	13.77万	0.00亿	0.000%
2026-09-27	12.160	12.130	12.390	12.100	-0.110	-0.899%	1,076.50万	1.32亿	1.626%
2026-09-24	12.160	12.130	12.390	12.100	-0.110	-0.899%	10.77万	0.00亿	0.000%
2026-09-23	12.320	12.240	12.420	12.170	-0.120	-0.971%	10.42万	0.00亿	0.000%
2026-09-22	12.610	12.360	12.660	12.340	-0.110	-0.882%	13.73万	0.00亿	0.000%
2026-09-21	12.430	12.470	12.580	12.340	0.110	0.890%	17.54万	0.00亿	0.000%
2026-09-18	12.000	12.360	12.440	12.000	0.510	4.304%	21.79万	0.00亿	0.000%
2026-09-17	12.000	11.850	12.220	11.800	-0.320	-2.629%	15.06万	0.00亿	0.000%
2026-09-16	11.770	12.170	12.190	11.750	0.470	4.017%	17.18万	0.00亿	0.000%
2026-09-15	11.720	11.700	11.860	11.660	-0.080	-0.679%	7.67万	0.00亿	0.000%
2026-09-14	11.860	11.780	11.910	11.700	-0.120	-1.008%	8.43万	0.00亿	0.000%
2026-09-11	11.980	11.900	12.060	11.740	-0.150	-1.245%	13.07万	0.00亿	0.000%
2026-09-10	12.000	12.050	12.210	11.900	-0.010	-0.083%	9.84万	0.00亿	0.000%
2026-09-09	12.050	12.060	12.230	12.000	0.010	0.083%	10.20万	0.00亿	0.000%
2026-09-08	12.040	12.050	12.240	12.000	-0.020	-0.166%	9.17万	0.00亿	0.000%
2026-09-07	12.140	12.070	12.200	12.020	-0.050	-0.413%	9.02万	0.00亿	0.000%
2026-09-04	12.200	12.120	12.430	12.050	-0.050	-0.411%	12.05万	0.00亿	0.000%
2026-09-03	12.330	12.170	12.370	12.100	-0.110	-0.896%	8.39万	0.00亿	0.000%
2026-09-02	12.230	12.280	12.390	12.200	-0.110	-0.888%	8.69万	0.00亿	0.000%
2026-09-01	12.340	12.390	12.420	12.220	-0.020	-0.161%	11.40万	0.00亿	0.000%
2026-08-31	11.980	12.410	12.470	11.930	0.290	2.393%	14.26万	0.00亿	0.000%
2026-08-28	12.060	12.120	12.190	12.030	0.000	0.000%	11.39万	0.00亿	0.000%
2026-08-27	11.830	12.120	12.140	11.830	0.250	2.106%	13.01万	0.00亿	0.000%
2026-08-26	11.860	11.870	11.990	11.730	0.010	0.084%	9.97万	0.00亿	0.000%
2026-08-25	11.350	11.860	11.950	11.270	0.380	3.310%	15.26万	0.00亿	0.000%
2026-08-24	11.950	11.480	12.000	11.310	-0.420	-3.529%	15.51万	0.00亿	0.000%
2026-08-21	11.720	11.900	12.030	11.600	0.000	0.000%	12.65万	0.00亿	0.000%
2026-08-20	12.140	11.900	12.210	11.790	0.000	0.000%	13.89万	0.00亿	0.000%
2026-08-19	13.160	11.900	13.200	11.860	-1.050	-8.108%	32.51万	0.00亿	0.000%
2026-08-18	13.100	12.950	13.100	12.710	-0.160	-1.220%	14.70万	0.00亿	0.000%
2026-08-17	12.850	13.110	13.110	12.760	0.290	2.262%	14.95万	0.00亿	0.000%
2026-08-14	12.810	12.820	12.840	12.550	0.140	1.104%	13.56万	0.00亿	0.000%
2026-08-13	13.120	12.680	13.220	12.670	-0.330	-2.537%	16.24万	0.00亿	0.000%
2026-08-12	12.800	13.010	13.060	12.800	0.190	1.482%	12.25万	0.00亿	0.000%
2026-08-11	12.810	12.820	13.030	12.710	-0.390	-2.952%	18.85万	0.00亿	0.000%
2026-08-10	13.370	13.210	13.370	12.900	-0.050	-0.377%	18.32万	0.00亿	0.000%
2026-08-07	13.020	13.260	13.320	12.780	0.260	2.000%	23.50万	0.00亿	0.000%
2026-08-06	12.850	13.000	13.220	12.750	-0.120	-0.915%	24.35万	0.00亿	0.000%
2026-08-05	13.030	13.120	13.300	13.000	0.290	2.260%	28.58万	0.00亿	0.000%
2026-08-04	12.720	12.830	12.910	12.460	0.320	2.558%	18.66万	0.00亿	0.000%
2026-08-03	11.900	12.510	12.550	11.830	0.450	3.731%	21.20万	0.00亿	0.000%
2026-07-31	12.500	12.060	12.540	12.060	0.260	2.203%	21.19万	0.00亿	0.000%
2026-07-30	11.940	11.800	12.150	11.720	-0.250	-2.075%	16.32万	0.00亿	0.000%
2026-07-29	11.800	12.050	12.120	11.530	0.200	1.688%	18.60万	0.00亿	0.000%
2026-07-28	11.800	11.850	12.070	11.750	-0.150	-1.250%	14.19万	0.00亿	0.000%
2026-07-27	11.470	12.000	12.030	11.400	0.480	4.167%	17.55万	0.00亿	0.000%
2026-07-24	11.670	11.520	11.950	11.500	-0.460	-3.840%	14.59万	0.00亿	0.000%
2026-07-23	11.820	11.980	12.060	11.710	0.060	0.503%	17.57万	0.00亿	0.000%
2026-07-22	12.060	11.920	12.330	11.880	-0.290	-2.375%	18.90万	0.00亿	0.000%
2026-07-21	11.800	12.210	12.280	10.920	0.390	3.299%	25.13万	0.00亿	0.000%
2026-07-20	12.410	11.820	12.640	11.440	-0.350	-2.876%	23.05万	0.00亿	0.000%
2026-07-17	13.330	12.170	13.400	12.130	-1.210	-9.043%	23.64万	0.00亿	0.000%
2026-07-16	13.690	13.380	13.900	13.350	-0.440	-3.184%	15.91万	0.00亿	0.000%
2026-07-15	14.110	13.820	14.470	13.810	-0.500	-3.492%	19.27万	0.00亿	0.000%
2026-07-14	15.070	14.320	15.300	13.610	-0.860	-5.665%	32.17万	0.00亿	0.000%
2026-07-13	16.860	15.180	16.860	15.180	-1.700	-10.071%	41.86万	0.00亿	0.000%
2026-07-10	15.780	16.880	17.850	15.600	0.960	6.030%	57.74万	0.00亿	0.000%
2026-07-09	15.150	15.920	15.950	14.900	0.900	5.992%	21.81万	0.00亿	0.000%
2026-07-08	15.250	15.020	15.590	14.990	-0.290	-1.894%	15.63万	0.00亿	0.000%
2026-07-07	15.880	15.310	16.110	15.230	-0.690	-4.313%	18.19万	0.00亿	0.000%
2026-07-06	16.880	16.000	16.960	15.780	-0.550	-3.323%	26.65万	0.00亿	0.000%
2026-07-03	16.050	16.550	16.800	15.870	0.700	4.416%	32.62万	0.00亿	0.000%
2026-07-02	16.470	15.850	16.800	15.820	-0.950	-5.655%	28.98万	0.00亿	0.000%
2026-07-01	16.670	16.800	17.250	16.280	0.350	2.128%	39.66万	0.00亿	0.000%
2026-06-30	14.950	16.450	16.470	14.880	1.560	10.477%	43.83万	0.00亿	0.000%
2026-06-29	14.930	14.890	15.090	14.460	-0.140	-0.931%	23.66万	0.00亿	0.000%
2026-06-26	15.050	15.030	15.540	14.580	-0.280	-1.829%	29.38万	0.00亿	0.000%
2026-06-25	15.750	15.310	15.970	15.210	-0.560	-3.529%	24.80万	0.00亿	0.000%
2026-06-24	15.550	15.870	15.970	15.030	0.180	1.147%	24.80万	0.00亿	0.000%
2026-06-23	15.850	15.690	16.090	15.560	-0.430	-2.667%	21.64万	0.00亿	0.000%
2026-06-22	16.500	16.120	16.760	15.510	-0.300	-1.827%	30.76万	0.00亿	0.000%
2026-06-18	16.360	16.420	16.650	16.000	-0.230	-1.381%	28.23万	0.00亿	0.000%
2026-06-17	16.050	16.650	17.070	15.830	0.460	2.841%	34.33万	0.00亿	0.000%
2026-06-16	16.800	16.190	16.910	16.150	-0.480	-2.879%	31.62万	0.00亿	0.000%
2026-06-15	16.700	16.670	16.830	16.400	-0.170	-1.010%	27.55万	0.00亿	0.000%
2026-06-12	17.100	16.840	17.380	16.770	0.100	0.597%	30.48万	0.00亿	0.000%
2026-06-11	15.640	16.740	17.100	15.480	0.770	4.822%	31.95万	0.00亿	0.000%
2026-06-10	16.600	15.970	17.050	15.740	-0.960	-5.670%	26.19万	0.00亿	0.000%
2026-06-09	16.750	16.930	16.960	16.330	-0.030	-0.177%	28.08万	0.00亿	0.000%
2026-06-08	16.170	16.960	17.600	16.060	0.480	2.913%	40.71万	0.00亿	0.000%
2026-06-05	15.990	16.480	16.780	15.580	0.700	4.436%	38.32万	0.00亿	0.000%
2026-06-04	15.610	15.780	15.850	15.430	-0.110	-0.692%	18.36万	0.00亿	0.000%
2026-06-03	15.600	15.890	16.350	15.520	0.180	1.146%	29.38万	0.00亿	0.000%
2026-06-02	15.570	15.710	15.980	14.810	0.110	0.705%	29.96万	0.00亿	0.000%
2026-06-01	16.690	15.600	16.690	15.510	-1.080	-6.475%	35.99万	0.00亿	0.000%
2026-05-29	17.210	16.680	17.960	16.500	-0.160	-0.950%	34.74万	0.00亿	0.000%
2026-05-28	16.780	16.840	16.960	16.330	0.050	0.298%	22.54万	0.00亿	0.000%
2026-05-27	17.220	16.790	17.600	16.670	-0.370	-2.156%	24.73万	0.00亿	0.000%
2026-05-26	18.200	17.160	18.200	16.880	-1.110	-6.076%	34.49万	0.00亿	0.000%
2026-05-25	17.990	18.270	18.610	17.990	0.520	2.930%	31.66万	0.00亿	0.000%
2026-05-22	17.510	17.750	17.770	17.170	0.280	1.603%	25.67万	0.00亿	0.000%
2026-05-21	18.840	17.470	19.010	17.350	-1.160	-6.227%	37.56万	0.00亿	0.000%
2026-05-20	18.900	18.630	19.080	18.550	-0.500	-2.614%	27.95万	0.00亿	0.000%
2026-05-19	19.200	19.130	19.540	18.800	-0.270	-1.392%	29.34万	0.00亿	0.000%
2026-05-18	18.920	19.400	19.880	18.910	0.390	2.052%	34.25万	0.00亿	0.000%
2026-05-15	19.720	19.010	19.970	18.800	-0.510	-2.613%	36.29万	0.00亿	0.000%
2026-05-14	20.560	19.520	20.700	19.510	-0.930	-4.548%	45.99万	0.00亿	0.000%
2026-05-13	19.530	20.450	20.850	19.410	0.790	4.018%	60.32万	0.00亿	0.000%
2026-05-12	20.100	19.660	20.130	19.450	-0.470	-2.335%	42.37万	0.00亿	0.000%
2026-05-11	20.380	20.130	20.500	19.900	0.150	0.751%	63.41万	0.00亿	0.000%
2026-05-08	19.180	19.980	20.060	19.070	0.500	2.567%	59.30万	0.00亿	0.000%
2026-05-07	19.500	19.480	19.630	19.110	0.000	0.000%	52.86万	0.00亿	0.000%
2026-05-06	18.210	19.480	20.570	18.210	1.580	8.827%	79.29万	0.00亿	0.000%
2026-04-30	16.830	17.900	18.120	16.700	1.130	6.738%	45.05万	0.00亿	0.000%
2026-04-29	16.500	16.770	16.960	16.450	0.110	0.660%	20.66万	0.00亿	0.000%
2026-04-28	17.000	16.660	17.170	16.420	-1.250	-6.979%	46.88万	0.00亿	0.000%
2026-04-27	18.000	17.910	18.160	17.750	-0.080	-0.445%	22.96万	0.00亿	0.000%
2026-04-24	18.350	17.990	18.580	17.920	-0.460	-2.493%	23.69万	0.00亿	0.000%
2026-04-23	18.880	18.450	19.100	18.350	-0.470	-2.484%	30.05万	0.00亿	0.000%
2026-04-22	18.680	18.920	19.000	18.560	0.020	0.106%	29.05万	0.00亿	0.000%
2026-04-21	18.900	18.900	19.280	18.740	-0.110	-0.579%	37.24万	0.00亿	0.000%
2026-04-20	18.450	19.010	19.020	18.370	0.630	3.428%	44.88万	0.00亿	0.000%
2026-04-17	18.000	18.380	18.480	17.910	0.250	1.379%	28.21万	0.00亿	0.000%
2026-04-16	18.160	18.130	18.280	17.890	-0.060	-0.330%	30.14万	0.00亿	0.000%
2026-04-15	18.330	18.190	18.760	18.110	-0.100	-0.547%	39.63万	0.00亿	0.000%
2026-04-14	17.930	18.290	18.290	17.820	0.510	2.868%	35.34万	0.00亿	0.000%
2026-04-13	17.400	17.780	18.030	17.340	0.180	1.023%	26.17万	0.00亿	0.000%
2026-04-10	17.860	17.600	18.140	17.600	0.000	0.000%	36.23万	0.00亿	0.000%
2026-04-09	17.480	17.750	18.280	17.380	0.000	0.000%	48.15万	0.00亿	0.000%
2026-04-08	16.910	17.650	17.670	16.900	0.000	0.000%	43.75万	0.00亿	0.000%
2026-04-07	16.500	16.440	17.090	16.330	0.000	0.000%	27.56万	0.00亿	0.000%
2026-04-03	16.640	16.080	16.780	16.000	0.000	0.000%	19.46万	0.00亿	0.000%
2026-04-02	16.840	16.390	17.070	16.270	0.000	0.000%	21.93万	0.00亿	0.000%
2026-04-01	17.320	16.960	17.400	16.720	0.000	0.000%	27.24万	0.00亿	0.000%