航宇微(300053)股票信息
| 股票代码 | 300053 |
| 股票名称 | 航宇微 |
| 最新价/元 | 14.71 |
| 涨跌额/元 | 2.45 |
| 涨跌幅/% | 19.98 |
| 买入/元 | 14.71 |
| 卖出/元 | 0.00 |
| 昨收/元 | 12.26 |
| 今开/元 | 14.71 |
| 最高/元 | 14.71 |
| 最低/元 | 13.33 |
| 成交量/手 | 1107790.30 |
| 成交额/万 | 158616.27 |
| 股净值/元 | -24.12 |
| 市净率 | 5.02 |
| 总市值/万 | 1025102.13 |
| 流通值/万 | 934772.15 |
| 换手率/% | 17.43 |
| 入市日期 | 2010-02-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:57 |
航宇微(300053)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.71 | 14.71 | 2.45 | 19.98 | 1107790.30 | 158616.27 | 17.43 |
| 2024-09-30 | 10.97 | 12.26 | 1.68 | 15.88 | 846605.67 | 98704.34 | 13.32 |
| 2024-09-27 | 10.11 | 10.58 | 0.61 | 6.12 | 536548.48 | 55752.70 | 8.44 |
| 2024-09-26 | 9.66 | 9.97 | 0.23 | 2.36 | 363870.05 | 35699.95 | 5.73 |
| 2024-09-25 | 9.67 | 9.74 | 0.16 | 1.67 | 440556.18 | 42968.85 | 6.93 |
| 2024-09-24 | 9.45 | 9.58 | 0.19 | 2.02 | 320341.00 | 30403.72 | 5.04 |
| 2024-09-23 | 9.31 | 9.39 | 0.08 | 0.86 | 209876.18 | 19774.06 | 3.30 |
| 2024-09-20 | 9.31 | 9.31 | 0.04 | 0.43 | 143014.00 | 13272.89 | 2.25 |
| 2024-09-19 | 9.11 | 9.27 | 0.24 | 2.66 | 167605.00 | 15451.77 | 2.64 |
| 2024-09-18 | 9.08 | 9.03 | -0.01 | -0.11 | 137233.74 | 12314.47 | 2.16 |
| 2024-09-13 | 9.29 | 9.04 | -0.22 | -2.38 | 188311.67 | 17259.60 | 2.96 |
| 2024-09-12 | 9.38 | 9.26 | -0.06 | -0.64 | 158660.68 | 14872.46 | 2.50 |
| 2024-09-11 | 9.56 | 9.32 | -0.17 | -1.79 | 200666.67 | 18857.47 | 3.16 |
| 2024-09-10 | 9.31 | 9.49 | 0.20 | 2.15 | 193370.91 | 18126.86 | 3.04 |
| 2024-09-09 | 9.27 | 9.29 | -0.08 | -0.85 | 165947.00 | 15438.23 | 2.61 |
| 2024-09-06 | 9.54 | 9.37 | -0.16 | -1.68 | 229923.20 | 21866.53 | 3.62 |
| 2024-09-05 | 9.37 | 9.53 | 0.20 | 2.14 | 224774.21 | 21374.15 | 3.54 |
| 2024-09-04 | 9.31 | 9.33 | -0.07 | -0.75 | 186073.20 | 17453.65 | 2.93 |
| 2024-09-03 | 9.28 | 9.40 | 0.13 | 1.40 | 185100.70 | 17279.37 | 2.91 |
| 2024-09-02 | 9.62 | 9.27 | -0.37 | -3.84 | 207641.00 | 19604.63 | 3.27 |
| 2024-08-30 | 9.42 | 9.64 | 0.16 | 1.69 | 263992.50 | 25612.37 | 4.15 |
| 2024-08-29 | 9.20 | 9.48 | 0.20 | 2.16 | 243536.17 | 22889.27 | 3.83 |
| 2024-08-28 | 9.31 | 9.28 | -0.38 | -3.93 | 295879.00 | 27676.91 | 4.66 |
| 2024-08-27 | 9.91 | 9.66 | -0.39 | -3.88 | 299162.30 | 29181.57 | 4.60 |
| 2024-08-26 | 10.06 | 10.05 | -0.03 | -0.30 | 263132.50 | 26425.50 | 4.04 |
| 2024-08-23 | 10.42 | 10.08 | -0.38 | -3.63 | 456523.47 | 46490.42 | 7.01 |
| 2024-08-22 | 10.05 | 10.46 | 0.38 | 3.77 | 765237.00 | 80948.77 | 11.76 |
| 2024-08-21 | 10.14 | 10.08 | -0.14 | -1.37 | 270122.00 | 27397.69 | 4.15 |
| 2024-08-20 | 10.43 | 10.22 | -0.18 | -1.73 | 295392.70 | 30462.35 | 4.54 |
| 2024-08-19 | 10.58 | 10.40 | -0.29 | -2.71 | 416255.09 | 43642.20 | 6.40 |
| 2024-08-16 | 11.43 | 10.69 | -0.21 | -1.93 | 554551.75 | 61256.23 | 8.52 |
| 2024-08-15 | 10.78 | 10.90 | 0.01 | 0.09 | 442573.76 | 47932.57 | 6.80 |
| 2024-08-14 | 10.88 | 10.89 | 0.09 | 0.83 | 481817.72 | 52981.97 | 7.40 |
| 2024-08-13 | 10.85 | 10.80 | -0.09 | -0.83 | 403131.00 | 43260.42 | 6.19 |
| 2024-08-12 | 11.10 | 10.89 | -0.37 | -3.29 | 547912.28 | 59706.45 | 8.42 |
| 2024-08-09 | 11.36 | 11.26 | -0.13 | -1.14 | 712928.62 | 81259.21 | 10.95 |
| 2024-08-08 | 11.79 | 11.39 | -0.78 | -6.41 | 962716.18 | 111125.71 | 14.79 |
| 2024-08-07 | 11.75 | 12.17 | 0.55 | 4.73 | 1172663.17 | 143879.12 | 18.02 |
| 2024-08-06 | 11.66 | 11.62 | 0.17 | 1.49 | 871510.68 | 100313.73 | 13.39 |
| 2024-08-05 | 12.23 | 11.45 | -1.02 | -8.18 | 1123556.98 | 134038.30 | 17.26 |
| 2024-08-02 | 12.94 | 12.47 | -1.26 | -9.18 | 1521687.89 | 195750.33 | 23.38 |
| 2024-08-01 | 11.60 | 13.73 | 1.96 | 16.65 | 1844432.88 | 240640.09 | 28.34 |
| 2024-07-31 | 11.12 | 11.77 | 0.96 | 8.88 | 1377506.61 | 160914.37 | 21.17 |
| 2024-07-30 | 8.95 | 10.81 | 1.80 | 19.98 | 693590.61 | 69812.93 | 10.66 |
| 2024-07-29 | 8.95 | 9.01 | 0.10 | 1.12 | 195908.69 | 17705.33 | 3.01 |
| 2024-07-26 | 8.50 | 8.91 | 0.44 | 5.20 | 207303.69 | 18326.89 | 3.19 |
| 2024-07-25 | 8.40 | 8.47 | -0.05 | -0.59 | 109368.69 | 9236.19 | 1.68 |
| 2024-07-24 | 8.55 | 8.52 | -0.04 | -0.47 | 131809.47 | 11406.11 | 2.03 |
| 2024-07-23 | 8.86 | 8.56 | -0.37 | -4.14 | 114522.21 | 10011.13 | 1.76 |
| 2024-07-22 | 8.70 | 8.93 | 0.21 | 2.41 | 157750.65 | 14043.45 | 2.42 |
| 2024-07-19 | 8.35 | 8.72 | 0.31 | 3.69 | 145249.08 | 12596.77 | 2.23 |
| 2024-07-18 | 8.53 | 8.41 | -0.14 | -1.64 | 121189.42 | 10098.57 | 1.86 |
| 2024-07-17 | 8.90 | 8.55 | -0.36 | -4.04 | 109826.00 | 9572.12 | 1.69 |
| 2024-07-16 | 8.79 | 8.91 | 0.10 | 1.14 | 108672.89 | 9581.19 | 1.67 |
| 2024-07-15 | 8.87 | 8.81 | 0.00 | 0.00 | 85565.31 | 7592.16 | 1.31 |
| 2024-07-12 | 8.88 | 8.81 | -0.13 | -1.45 | 81649.00 | 7228.76 | 1.25 |
| 2024-07-11 | 8.89 | 8.94 | 0.25 | 2.88 | 121099.50 | 10784.41 | 1.86 |
| 2024-07-10 | 8.73 | 8.69 | -0.10 | -1.14 | 100088.69 | 8791.72 | 1.54 |
| 2024-07-09 | 8.50 | 8.79 | 0.28 | 3.29 | 131094.26 | 11343.83 | 2.01 |
| 2024-07-08 | 8.76 | 8.51 | -0.28 | -3.19 | 105556.24 | 9166.52 | 1.62 |
| 2024-07-05 | 8.75 | 8.79 | 0.05 | 0.57 | 86112.26 | 7524.47 | 1.32 |
| 2024-07-04 | 9.01 | 8.74 | -0.29 | -3.21 | 106033.87 | 9430.18 | 1.63 |
| 2024-07-03 | 9.15 | 9.03 | -0.13 | -1.42 | 90064.00 | 8166.00 | 1.38 |
| 2024-07-02 | 9.15 | 9.16 | 0.00 | 0.00 | 106026.00 | 9769.24 | 1.63 |
| 2024-07-01 | 9.05 | 9.16 | 0.05 | 0.55 | 93037.98 | 8444.45 | 1.43 |
| 2024-06-28 | 9.01 | 9.11 | 0.09 | 1.00 | 125941.02 | 11573.56 | 1.94 |
| 2024-06-27 | 9.18 | 9.02 | -0.27 | -2.91 | 109049.71 | 10003.89 | 1.68 |
| 2024-06-26 | 8.94 | 9.29 | 0.36 | 4.03 | 140509.00 | 12795.63 | 2.16 |
| 2024-06-25 | 9.07 | 8.93 | -0.07 | -0.78 | 143005.00 | 12773.83 | 2.20 |
| 2024-06-24 | 9.30 | 9.00 | -0.44 | -4.66 | 171978.94 | 15819.67 | 2.64 |
| 2024-06-21 | 9.57 | 9.44 | -0.21 | -2.18 | 150732.98 | 14289.57 | 2.32 |
| 2024-06-20 | 9.94 | 9.65 | -0.37 | -3.69 | 242282.00 | 23805.20 | 3.72 |
| 2024-06-19 | 9.81 | 10.02 | 0.21 | 2.14 | 279696.61 | 27747.17 | 4.30 |
| 2024-06-18 | 9.66 | 9.81 | 0.17 | 1.76 | 196856.01 | 19256.09 | 3.02 |
| 2024-06-17 | 9.58 | 9.64 | 0.04 | 0.42 | 141419.00 | 13647.19 | 2.17 |
| 2024-06-14 | 9.66 | 9.60 | -0.16 | -1.64 | 194914.40 | 18649.04 | 2.99 |
| 2024-06-13 | 9.69 | 9.76 | 0.07 | 0.72 | 267978.41 | 26212.11 | 4.12 |
| 2024-06-12 | 9.68 | 9.69 | -0.01 | -0.10 | 208016.98 | 20128.64 | 3.20 |
| 2024-06-11 | 9.26 | 9.70 | 0.42 | 4.53 | 265923.84 | 25120.87 | 4.09 |
| 2024-06-07 | 9.46 | 9.28 | 0.00 | 0.00 | 204332.05 | 19056.52 | 3.14 |
| 2024-06-06 | 9.78 | 9.28 | -0.50 | -5.11 | 346511.23 | 33033.15 | 5.32 |
| 2024-06-05 | 10.00 | 9.78 | -0.29 | -2.88 | 338678.02 | 34152.30 | 5.20 |
| 2024-06-04 | 10.41 | 10.07 | -0.49 | -4.64 | 404076.15 | 40904.09 | 6.21 |
| 2024-06-03 | 10.88 | 10.56 | -0.27 | -2.49 | 460898.13 | 49440.20 | 7.08 |
| 2024-05-31 | 10.54 | 10.83 | 0.24 | 2.27 | 709219.20 | 75987.92 | 10.90 |
| 2024-05-30 | 9.73 | 10.59 | 0.70 | 7.08 | 683835.12 | 71041.34 | 10.51 |
| 2024-05-29 | 10.30 | 9.89 | 0.07 | 0.71 | 338968.12 | 34403.41 | 5.21 |
| 2024-05-28 | 9.52 | 9.82 | 0.31 | 3.26 | 305712.81 | 30259.66 | 4.70 |
| 2024-05-27 | 9.37 | 9.51 | 0.18 | 1.93 | 138104.50 | 12863.32 | 2.12 |
| 2024-05-24 | 9.56 | 9.33 | -0.34 | -3.52 | 154662.50 | 14637.04 | 2.38 |
| 2024-05-23 | 10.10 | 9.67 | -0.27 | -2.72 | 198943.93 | 19610.06 | 3.06 |
| 2024-05-22 | 9.79 | 9.94 | 0.10 | 1.02 | 164739.73 | 16355.76 | 2.53 |
| 2024-05-21 | 9.80 | 9.84 | 0.02 | 0.20 | 178484.83 | 17431.84 | 2.74 |
| 2024-05-20 | 9.80 | 9.82 | 0.05 | 0.51 | 168053.41 | 16460.40 | 2.58 |
| 2024-05-17 | 9.51 | 9.77 | 0.37 | 3.94 | 212417.00 | 20490.59 | 3.26 |
| 2024-05-16 | 9.33 | 9.40 | 0.07 | 0.75 | 169952.74 | 16195.73 | 2.61 |
| 2024-05-15 | 9.37 | 9.33 | -0.02 | -0.21 | 136154.24 | 12721.61 | 2.09 |
| 2024-05-14 | 9.36 | 9.35 | 0.07 | 0.75 | 140662.10 | 13191.76 | 2.16 |
| 2024-05-13 | 9.75 | 9.28 | -0.59 | -5.98 | 274290.49 | 25837.41 | 4.21 |
| 2024-05-10 | 10.32 | 9.87 | -0.45 | -4.36 | 333720.10 | 33241.85 | 5.13 |
日K线
周K线
月K线
