航宇微
SZ300053 前复权 GEM
11.57
-0.13
(-1.11%)
今开
11.75
最高
11.86
最低
11.50
昨收
11.70
振幅
3.08%
成交量
1,066.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
11.87
MA10
12.05
MA20
12.04
MA60
12.53
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 11.75 | 11.86 | 11.50 | 11.57 | 1,066万 |
| 2 | 2026-09-29 | 11.70 | 11.82 | 11.61 | 11.70 | 760万 |
| 3 | 2026-09-28 | 12.18 | 12.18 | 11.57 | 11.69 | 1,377万 |
| 4 | 2026-09-24 | 12.16 | 12.39 | 12.10 | 12.13 | 1,077万 |
| 5 | 2026-09-23 | 12.32 | 12.42 | 12.17 | 12.24 | 1,042万 |
| 6 | 2026-09-22 | 12.61 | 12.66 | 12.34 | 12.36 | 1,373万 |
| 7 | 2026-09-21 | 12.43 | 12.58 | 12.34 | 12.47 | 1,754万 |
| 8 | 2026-09-18 | 12.00 | 12.44 | 12.00 | 12.36 | 2,179万 |
| 9 | 2026-09-17 | 12.00 | 12.22 | 11.80 | 11.85 | 1,506万 |
| 10 | 2026-09-16 | 11.77 | 12.19 | 11.75 | 12.17 | 1,718万 |
| 11 | 2026-09-15 | 11.72 | 11.86 | 11.66 | 11.70 | 767万 |
| 12 | 2026-09-14 | 11.86 | 11.91 | 11.70 | 11.78 | 843万 |