航宇微

sz300053 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

10.95

涨跌幅

-1.97%

成交量

9,197,500 股

成交额

101,073,552 元

换手率

1.39%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.05	10.95	11.17	10.88	-1.97%	9,197,500	101,073,552	1.39
2026-10-13	11.04	11.17	11.25	10.65	+0.18%	13,192,000	144,178,384	1.99
2026-10-12	11.36	11.15	11.56	11.13	-2.71%	11,539,700	130,234,464	1.74
2026-10-09	11.42	11.46	11.58	10.96	-0.61%	16,346,400	183,938,816	2.47
2026-10-08	11.57	11.53	11.98	11.41	-0.35%	14,579,100	170,880,032	2.20
2026-09-30	11.75	11.57	11.86	11.50	-1.11%	10,661,700	123,983,392	1.61
2026-09-29	11.70	11.70	11.82	11.61	+0.09%	7,601,000	89,111,848	1.15
2026-09-28	12.18	11.69	12.18	11.57	-3.63%	13,774,200	161,932,416	2.08
2026-09-24	12.16	12.13	12.39	12.10	-0.90%	10,764,900	131,719,576	1.63
2026-09-23	12.32	12.24	12.42	12.17	-0.97%	10,415,100	127,766,304	1.57
2026-09-22	12.61	12.36	12.66	12.34	-0.88%	13,727,500	171,608,544	2.07
2026-09-21	12.43	12.47	12.58	12.34	+0.89%	17,541,500	217,873,648	2.65
2026-09-18	12.00	12.36	12.44	12.00	+4.30%	21,786,900	267,960,640	3.29
2026-09-17	12.00	11.85	12.22	11.80	-2.63%	15,061,800	179,772,128	2.27
2026-09-16	11.77	12.17	12.19	11.75	+4.02%	17,183,400	206,770,528	2.59
2026-09-15	11.72	11.70	11.86	11.66	-0.68%	7,669,700	90,047,088	1.16
2026-09-14	11.86	11.78	11.91	11.70	-1.01%	8,425,300	99,332,728	1.27
2026-09-11	11.98	11.90	12.06	11.74	-1.24%	13,069,800	155,091,648	1.97
2026-09-10	12.00	12.05	12.21	11.90	-0.08%	9,839,500	118,795,240	1.49
2026-09-09	12.05	12.06	12.23	12.00	+0.08%	10,196,000	123,316,464	1.54
2026-09-08	12.04	12.05	12.24	12.00	-0.17%	9,168,400	111,157,264	1.38
2026-09-07	12.14	12.07	12.20	12.02	-0.41%	9,023,700	109,122,848	1.36
2026-09-04	12.20	12.12	12.43	12.05	-0.41%	12,047,200	147,804,928	1.82
2026-09-03	12.33	12.17	12.37	12.10	-0.90%	8,391,100	102,587,880	1.27
2026-09-02	12.23	12.28	12.39	12.20	-0.89%	8,693,400	106,882,712	1.31
2026-09-01	12.34	12.39	12.42	12.22	-0.16%	11,404,600	140,721,712	1.72
2026-08-31	11.98	12.41	12.47	11.93	+2.39%	14,257,200	174,814,864	2.15
2026-08-28	12.06	12.12	12.19	12.03	+0.00%	11,394,200	138,005,856	1.72
2026-08-27	11.83	12.12	12.14	11.83	+2.11%	13,011,400	156,796,000	1.96
2026-08-26	11.86	11.87	11.99	11.73	+0.08%	9,973,400	118,372,128	1.51

需要全历史数据与程序化访问？查看航宇微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300053 获取全部历史日线。