| 股票名称 | 代码 300053 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 航宇微 | 2023-08-22 二 | 10.80 | 10.80 | 11.11 | 11.15 | 10.80 | 2.87% | 2.46% | 155913 | 17128万 | 70.32 | 77.42 | -14 | 2 | 航宇微 | 2023-08-23 三 | 11.05 | 11.11 | 10.72 | 11.06 | 10.70 | -3.51% | 2.44% | 154329 | 16715万 | 67.85 | 74.7 | -13.51 | 3 | 航宇微 | 2023-08-25 五 | 10.80 | 10.88 | 10.46 | 11.01 | 10.41 | -3.86% | 2.65% | 167847 | 17819万 | 66.21 | 72.89 | -13.18 | 4 | 航宇微 | 2023-08-28 一 | 11.23 | 10.46 | 10.53 | 11.30 | 10.48 | 0.67% | 3.12% | 197197 | 21437万 | 66.65 | 73.38 | -13.27 | 5 | 航宇微 | 2023-08-29 二 | 10.51 | 10.53 | 11.18 | 11.23 | 10.46 | 6.17% | 3.81% | 241195 | 26526万 | 70.76 | 77.91 | -14.09 | 6 | 航宇微 | 2023-08-30 三 | 11.18 | 11.18 | 11.36 | 11.66 | 11.18 | 1.61% | 4.81% | 309581 | 35368万 | 73.1 | 79.16 | -14.72 | 7 | 航宇微 | 2023-08-31 四 | 11.37 | 11.36 | 11.34 | 11.48 | 11.23 | -0.18% | 3.30% | 212265 | 24117万 | 72.97 | 79.03 | -14.7 | 8 | 航宇微 | 2023-09-01 五 | 11.32 | 11.34 | 11.39 | 11.46 | 11.16 | 0.44% | 2.82% | 181739 | 20593万 | 73.29 | 79.37 | -14.76 | 9 | 航宇微 | 2023-09-04 一 | 11.37 | 11.39 | 11.56 | 11.63 | 11.32 | 1.49% | 3.24% | 208499 | 24010万 | 74.39 | 80.56 | -14.98 | 10 | 航宇微 | 2023-09-05 二 | 11.50 | 11.56 | 11.58 | 11.84 | 11.43 | 0.17% | 3.50% | 225179 | 26215万 | 74.52 | 80.7 | -15.01 | 11 | 航宇微 | 2023-09-06 三 | 11.50 | 11.58 | 12.36 | 12.66 | 11.47 | 6.74% | 8.29% | 533725 | 65105万 | 79.54 | 86.13 | -16.02 | 12 | 航宇微 | 2023-09-07 四 | 12.30 | 12.36 | 12.03 | 12.48 | 11.98 | -2.67% | 5.56% | 357623 | 43706万 | 77.41 | 83.83 | -15.59 | 13 | 航宇微 | 2023-09-08 五 | 12.10 | 12.03 | 13.82 | 14.23 | 12.07 | 14.88% | 12.93% | 831933 | 109937万 | 88.93 | 96.31 | -17.91 | 14 | 航宇微 | 2023-09-11 一 | 13.60 | 13.82 | 13.74 | 14.07 | 13.30 | -0.58% | 9.48% | 610193 | 83869万 | 88.42 | 95.75 | -17.81 | 15 | 航宇微 | 2023-09-12 二 | 13.78 | 13.74 | 13.27 | 13.88 | 13.21 | -3.42% | 7.39% | 475441 | 63947万 | 85.39 | 92.48 | -17.2 | 16 | 航宇微 | 2023-09-13 三 | 13.27 | 13.27 | 12.96 | 13.50 | 12.82 | -2.34% | 5.80% | 373122 | 48888万 | 83.4 | 90.31 | -16.8 | 17 | 航宇微 | 2023-09-14 四 | 13.00 | 12.96 | 12.88 | 13.19 | 12.84 | -0.62% | 4.32% | 277888 | 36080万 | 82.88 | 89.76 | -16.69 | 18 | 航宇微 | 2023-09-15 五 | 12.88 | 12.88 | 12.70 | 13.00 | 12.60 | -1.40% | 4.01% | 257757 | 32935万 | 81.72 | 88.5 | -16.46 | 19 | 航宇微 | 2023-09-18 一 | 12.60 | 12.70 | 12.40 | 12.71 | 12.37 | -2.36% | 3.67% | 236431 | 29562万 | 79.79 | 86.41 | -16.07 | 20 | 航宇微 | 2023-09-19 二 | 12.39 | 12.40 | 12.09 | 12.39 | 11.90 | -2.50% | 3.16% | 203157 | 24538万 | 77.8 | 84.25 | -15.67 | 21 | 航宇微 | 2023-09-20 三 | 12.06 | 12.09 | 11.92 | 12.31 | 11.90 | -1.41% | 2.63% | 169051 | 20371万 | 76.71 | 83.07 | -15.45 | 22 | 航宇微 | 2023-09-21 四 | 11.89 | 11.92 | 11.94 | 12.33 | 11.83 | 0.17% | 3.72% | 239133 | 28884万 | 76.83 | 83.21 | -15.48 | 23 | 航宇微 | 2023-09-22 五 | 11.87 | 11.94 | 12.09 | 12.15 | 11.74 | 1.26% | 3.63% | 233483 | 28023万 | 77.8 | 84.25 | -15.67 | 24 | 航宇微 | 2023-09-25 一 | 12.04 | 12.09 | 11.81 | 12.17 | 11.75 | -2.32% | 3.53% | 226876 | 27051万 | 76 | 82.3 | -15.31 | 25 | 航宇微 | 2023-09-26 二 | 11.73 | 11.81 | 11.58 | 11.79 | 11.49 | -1.95% | 2.94% | 188965 | 21960万 | 74.52 | 80.7 | -15.01 | 26 | 航宇微 | 2023-09-27 三 | 11.53 | 11.58 | 11.38 | 11.61 | 11.37 | -1.73% | 2.69% | 173255 | 19876万 | 73.23 | 79.3 | -14.75 | 27 | 航宇微 | 2023-09-28 四 | 11.46 | 11.38 | 11.75 | 11.86 | 11.43 | 3.25% | 3.11% | 200169 | 23366万 | 75.61 | 81.88 | -15.23 | 28 | 航宇微 | 2023-10-09 一 | 11.80 | 11.75 | 12.23 | 12.70 | 11.78 | 4.09% | 6.13% | 394430 | 48434万 | 78.7 | 85.23 | -15.85 | 29 | 航宇微 | 2023-10-10 二 | 12.20 | 12.23 | 12.27 | 12.47 | 12.20 | 0.33% | 3.34% | 214903 | 26384万 | 78.96 | 85.51 | -15.9 | 30 | 航宇微 | 2023-10-11 三 | 12.27 | 12.27 | 12.66 | 13.04 | 12.20 | 3.18% | 5.59% | 359703 | 45503万 | 81.47 | 88.22 | -16.41 | 31 | 航宇微 | 2023-10-12 四 | 12.51 | 12.66 | 12.45 | 12.70 | 12.35 | -1.66% | 3.17% | 204220 | 25471万 | 80.12 | 86.76 | -16.14 | 32 | 航宇微 | 2023-10-13 五 | 12.42 | 12.45 | 12.56 | 12.81 | 12.33 | 0.88% | 3.84% | 247020 | 31186万 | 80.82 | 87.53 | -16.28 | 33 | 航宇微 | 2023-10-16 一 | 12.52 | 12.56 | 12.30 | 12.60 | 12.19 | -2.07% | 3.17% | 204275 | 25227万 | 79.15 | 85.72 | -15.94 | 34 | 航宇微 | 2023-10-17 二 | 12.31 | 12.30 | 12.70 | 12.85 | 12.12 | 3.25% | 4.99% | 321051 | 40238万 | 81.72 | 88.5 | -16.46 | 35 | 航宇微 | 2023-10-18 三 | 12.65 | 12.70 | 12.57 | 12.99 | 12.35 | -1.02% | 4.43% | 285131 | 36094万 | 80.89 | 87.6 | -16.29 | 36 | 航宇微 | 2023-10-19 四 | 12.31 | 12.57 | 12.76 | 13.19 | 12.25 | 1.51% | 8.29% | 533205 | 69120万 | 82.11 | 88.92 | -16.54 | 37 | 航宇微 | 2023-10-20 五 | 12.55 | 12.76 | 11.98 | 12.73 | 11.91 | -6.11% | 5.81% | 373625 | 45566万 | 77.09 | 83.49 | -15.53 | 38 | 航宇微 | 2023-10-23 一 | 12.09 | 11.98 | 12.05 | 12.49 | 11.71 | 0.58% | 5.63% | 362349 | 43962万 | 77.54 | 83.97 | -15.62 | 39 | 航宇微 | 2023-10-24 二 | 11.93 | 12.05 | 12.06 | 12.25 | 11.50 | 0.08% | 4.72% | 303798 | 36100万 | 77.61 | 84.04 | -15.63 | 40 | 航宇微 | 2023-10-25 三 | 12.12 | 12.06 | 12.72 | 12.87 | 12.08 | 5.47% | 6.19% | 398132 | 50288万 | 81.85 | 88.64 | -16.49 | 41 | 航宇微 | 2023-10-26 四 | 12.66 | 12.72 | 13.03 | 13.14 | 12.56 | 2.44% | 7.27% | 467628 | 60242万 | 83.85 | 90.8 | -16.89 | 42 | 航宇微 | 2023-10-27 五 | 12.77 | 13.03 | 12.81 | 13.08 | 12.40 | -1.69% | 5.79% | 372444 | 47288万 | 82.43 | 89.27 | -35.27 | 43 | 航宇微 | 2023-10-30 一 | 12.68 | 12.81 | 13.16 | 13.31 | 12.61 | 2.73% | 6.11% | 393314 | 51532万 | 84.68 | 91.71 | -36.23 | 44 | 航宇微 | 2023-10-31 二 | 13.11 | 13.16 | 12.95 | 13.63 | 12.83 | -1.60% | 6.21% | 399650 | 52711万 | 83.33 | 90.25 | -35.65 | 45 | 航宇微 | 2023-11-01 三 | 12.92 | 12.95 | 12.78 | 13.04 | 12.68 | -1.31% | 3.63% | 233580 | 29995万 | 82.24 | 89.06 | -35.19 | 46 | 航宇微 | 2023-11-02 四 | 12.73 | 12.78 | 12.39 | 12.86 | 12.36 | -3.05% | 4.00% | 257107 | 32165万 | 79.73 | 86.34 | -34.11 | 47 | 航宇微 | 2023-11-03 五 | 12.47 | 12.39 | 12.87 | 13.00 | 12.47 | 3.87% | 4.22% | 271771 | 34838万 | 82.82 | 89.69 | -35.43 | 48 | 航宇微 | 2023-11-06 一 | 12.88 | 12.87 | 13.02 | 13.09 | 12.78 | 1.17% | 4.29% | 276118 | 35740万 | 83.78 | 90.73 | -35.85 | 49 | 航宇微 | 2023-11-07 二 | 12.85 | 13.02 | 13.05 | 13.16 | 12.81 | 0.23% | 4.22% | 271563 | 35383万 | 83.98 | 90.94 | -35.93 | 50 | 航宇微 | 2023-11-08 三 | 13.09 | 13.05 | 12.99 | 13.24 | 12.86 | -0.46% | 4.51% | 289927 | 37736万 | 83.59 | 90.52 | -35.76 | 51 | 航宇微 | 2023-11-09 四 | 12.96 | 12.99 | 12.66 | 12.99 | 12.56 | -2.54% | 3.71% | 238608 | 30370万 | 81.47 | 88.22 | -34.86 | 52 | 航宇微 | 2023-11-10 五 | 12.58 | 12.66 | 12.65 | 12.81 | 12.48 | -0.08% | 2.82% | 181787 | 22967万 | 81.4 | 88.15 | -34.83 | 53 | 航宇微 | 2023-11-13 一 | 12.79 | 12.65 | 13.20 | 13.31 | 12.67 | 4.35% | 5.05% | 324996 | 42339万 | 84.94 | 91.99 | -36.34 | 54 | 航宇微 | 2023-11-14 二 | 13.27 | 13.20 | 13.30 | 13.32 | 13.10 | 0.76% | 3.76% | 241692 | 32014万 | 85.59 | 92.68 | -36.62 | 55 | 航宇微 | 2023-11-15 三 | 13.39 | 13.30 | 13.99 | 14.16 | 13.10 | 5.19% | 9.75% | 627513 | 85929万 | 90.03 | 97.49 | -38.52 | 56 | 航宇微 | 2023-11-16 四 | 13.91 | 13.99 | 13.66 | 14.14 | 13.63 | -2.36% | 5.91% | 380102 | 52410万 | 87.9 | 95.19 | -37.61 | 57 | 航宇微 | 2023-11-17 五 | 13.62 | 13.66 | 13.77 | 13.85 | 13.50 | 0.81% | 4.58% | 294551 | 40334万 | 88.61 | 95.96 | -37.91 | 58 | 航宇微 | 2023-11-20 一 | 14.80 | 13.77 | 16.52 | 16.52 | 14.58 | 19.97% | 17.56% | 1129804 | 179834万 | 106.31 | 115.12 | -45.48 | 59 | 航宇微 | 2023-11-21 二 | 16.85 | 16.52 | 16.14 | 17.71 | 15.94 | -2.30% | 23.38% | 1504726 | 253464万 | 103.86 | 112.48 | -44.44 | 60 | 航宇微 | 2023-11-22 三 | 16.13 | 16.14 | 15.56 | 16.65 | 15.51 | -3.59% | 14.99% | 964440 | 154769万 | 100.13 | 108.43 | -42.84 | 61 | 航宇微 | 2023-11-23 四 | 15.58 | 15.56 | 15.40 | 16.15 | 15.13 | -1.03% | 12.38% | 796360 | 124751万 | 99.1 | 107.32 | -42.4 | 62 | 航宇微 | 2023-11-24 五 | 15.67 | 15.40 | 15.03 | 15.82 | 14.82 | -2.40% | 9.14% | 588084 | 89895万 | 96.72 | 104.74 | -41.38 | 63 | 航宇微 | 2023-11-28 二 | 14.90 | 14.91 | 14.96 | 15.29 | 14.71 | 0.34% | 6.16% | 396454 | 59474万 | 96.27 | 104.25 | -41.19 | 64 | 航宇微 | 2023-11-29 三 | 14.88 | 14.96 | 14.53 | 15.02 | 14.48 | -2.87% | 5.39% | 346979 | 51113万 | 93.5 | 101.26 | -40 | 65 | 航宇微 | 2023-11-30 四 | 14.45 | 14.53 | 14.35 | 14.55 | 14.16 | -1.24% | 4.50% | 289319 | 41459万 | 92.34 | 100 | -39.51 | 66 | 航宇微 | 2023-12-01 五 | 14.42 | 14.35 | 14.66 | 14.77 | 14.20 | 2.16% | 4.41% | 283503 | 41224万 | 94.34 | 102.16 | -40.36 | 67 | 航宇微 | 2023-12-04 一 | 14.60 | 14.66 | 14.58 | 14.88 | 14.53 | -0.55% | 4.18% | 269223 | 39592万 | 93.82 | 101.6 | -40.14 | 68 | 航宇微 | 2023-12-05 二 | 14.55 | 14.58 | 14.04 | 14.56 | 13.98 | -3.70% | 4.82% | 309872 | 43833万 | 90.35 | 97.84 | -38.66 | 69 | 航宇微 | 2023-12-06 三 | 14.04 | 14.04 | 14.07 | 14.15 | 13.95 | 0.21% | 2.72% | 174865 | 24554万 | 90.54 | 98.05 | -38.74 | 70 | 航宇微 | 2023-12-07 四 | 13.98 | 14.07 | 14.01 | 14.17 | 13.90 | -0.43% | 2.92% | 187794 | 26301万 | 90.15 | 97.63 | -38.57 | 71 | 航宇微 | 2023-12-08 五 | 14.04 | 14.01 | 14.21 | 14.30 | 14.03 | 1.43% | 4.39% | 282750 | 40082万 | 91.44 | 99.03 | -39.12 | 72 | 航宇微 | 2023-12-11 一 | 14.07 | 14.21 | 14.23 | 14.24 | 13.78 | 0.14% | 4.26% | 274029 | 38423万 | 91.57 | 99.17 | -39.18 | 73 | 航宇微 | 2023-12-12 二 | 14.26 | 14.23 | 14.51 | 14.53 | 14.16 | 1.97% | 5.10% | 328018 | 47293万 | 93.37 | 101.12 | -39.95 | 74 | 航宇微 | 2023-12-13 三 | 14.41 | 14.51 | 14.24 | 14.52 | 14.24 | -1.86% | 3.25% | 209395 | 30125万 | 91.63 | 99.23 | -39.21 | 75 | 航宇微 | 2023-12-14 四 | 14.35 | 14.24 | 13.49 | 14.43 | 13.45 | -5.27% | 5.96% | 383212 | 52781万 | 86.81 | 94.01 | -37.14 | 76 | 航宇微 | 2023-12-15 五 | 13.60 | 13.49 | 13.49 | 13.67 | 13.38 | 0.00% | 2.51% | 161775 | 21828万 | 86.81 | 94.01 | -37.14 | 77 | 航宇微 | 2023-12-18 一 | 13.30 | 13.49 | 12.91 | 13.35 | 12.86 | -4.30% | 4.03% | 259517 | 33876万 | 83.08 | 89.97 | -35.54 | 78 | 航宇微 | 2023-12-19 二 | 12.88 | 12.91 | 12.86 | 12.98 | 12.65 | -0.39% | 2.91% | 187228 | 23969万 | 82.75 | 89.62 | -35.41 | 79 | 航宇微 | 2023-12-20 三 | 12.82 | 12.86 | 12.42 | 12.88 | 12.38 | -3.42% | 2.69% | 172824 | 21789万 | 79.92 | 86.55 | -34.2 | 80 | 航宇微 | 2023-12-21 四 | 11.88 | 12.42 | 12.00 | 12.19 | 11.73 | -3.38% | 4.74% | 304851 | 36391万 | 77.22 | 83.62 | -33.04 | 81 | 航宇微 | 2023-12-22 五 | 11.95 | 12.00 | 11.68 | 12.06 | 11.61 | -2.67% | 3.04% | 195632 | 23069万 | 75.16 | 81.39 | -32.16 | 82 | 航宇微 | 2023-12-25 一 | 11.68 | 11.68 | 11.78 | 11.85 | 11.65 | 0.86% | 1.60% | 102754 | 12095万 | 75.8 | 82.09 | -32.43 | 83 | 航宇微 | 2023-12-26 二 | 11.77 | 11.78 | 11.44 | 11.79 | 11.43 | -2.89% | 1.98% | 127534 | 14718万 | 73.62 | 79.72 | -31.5 | 84 | 航宇微 | 2023-12-27 三 | 11.50 | 11.44 | 11.68 | 11.72 | 11.47 | 2.10% | 2.11% | 135643 | 15777万 | 75.16 | 81.39 | -32.16 | 85 | 航宇微 | 2023-12-28 四 | 11.64 | 11.68 | 11.93 | 12.04 | 11.58 | 2.14% | 3.07% | 197423 | 23425万 | 76.77 | 83.14 | -32.85 | 86 | 航宇微 | 2023-12-29 五 | 11.90 | 11.93 | 12.23 | 12.29 | 11.88 | 2.51% | 2.90% | 186672 | 22696万 | 78.7 | 85.23 | -33.67 | 87 | 航宇微 | 2024-01-02 二 | 12.15 | 12.23 | 12.06 | 12.39 | 12.05 | -1.39% | 2.43% | 156081 | 18971万 | 77.61 | 84.04 | -33.2 | 88 | 航宇微 | 2024-01-03 三 | 12.02 | 12.06 | 11.95 | 12.16 | 11.80 | -0.91% | 1.91% | 123003 | 14715万 | 76.9 | 83.28 | -32.9 | 89 | 航宇微 | 2024-01-04 四 | 11.95 | 11.95 | 11.91 | 12.04 | 11.82 | -0.33% | 1.34% | 86084 | 10263万 | 76.64 | 83 | -32.79 | 90 | 航宇微 | 2024-01-05 五 | 11.85 | 11.91 | 11.54 | 11.94 | 11.48 | -3.11% | 1.96% | 126048 | 14729万 | 74.26 | 80.42 | -31.77 | 91 | 航宇微 | 2024-01-08 一 | 11.50 | 11.54 | 11.18 | 11.55 | 11.18 | -3.12% | 1.74% | 112187 | 12696万 | 71.94 | 77.91 | -30.78 | 92 | 航宇微 | 2024-01-09 二 | 11.23 | 11.18 | 11.32 | 11.52 | 11.23 | 1.25% | 1.65% | 106471 | 12121万 | 72.84 | 78.89 | -31.17 | 93 | 航宇微 | 2024-01-10 三 | 11.25 | 11.32 | 11.01 | 11.26 | 10.97 | -2.74% | 1.66% | 106817 | 11834万 | 70.85 | 76.73 | -30.31 | 94 | 航宇微 | 2024-01-11 四 | 11.00 | 11.01 | 11.44 | 11.50 | 10.97 | 3.91% | 2.10% | 134977 | 15273万 | 73.62 | 79.72 | -31.5 | 95 | 航宇微 | 2024-01-12 五 | 11.43 | 11.44 | 11.40 | 11.63 | 11.24 | -0.35% | 3.04% | 195884 | 22421万 | 73.36 | 79.44 | -31.39 | 96 | 航宇微 | 2024-01-15 一 | 11.30 | 11.40 | 11.37 | 11.50 | 11.12 | -0.26% | 1.93% | 124164 | 14068万 | 73.17 | 79.23 | -31.3 | 97 | 航宇微 | 2024-01-16 二 | 11.30 | 11.37 | 11.33 | 11.45 | 11.12 | -0.35% | 1.60% | 102655 | 11564万 | 72.91 | 78.96 | -31.19 | 98 | 航宇微 | 2024-01-17 三 | 11.30 | 11.33 | 11.05 | 11.45 | 11.05 | -2.47% | 1.65% | 106094 | 11924万 | 71.11 | 77 | -30.42 | 99 | 航宇微 | 2024-01-18 四 | 10.81 | 11.05 | 11.09 | 11.11 | 10.67 | 0.36% | 2.32% | 149143 | 16186万 | 71.36 | 77.28 | -30.53 | 100 | 航宇微 | 2024-01-19 五 | 11.07 | 11.09 | 10.89 | 11.20 | 10.89 | -1.80% | 1.49% | 95594 | 10515万 | 70.08 | 75.89 | -29.98 | 101 | 航宇微 | 2024-01-22 一 | 10.83 | 10.89 | 10.08 | 10.92 | 9.99 | -7.44% | 2.64% | 169619 | 17663万 | 64.86 | 70.24 | -27.75 | 102 | 航宇微 | 2024-01-23 二 | 10.08 | 10.08 | 10.23 | 10.31 | 9.95 | 1.49% | 1.79% | 115412 | 11737万 | 65.83 | 71.29 | -28.17 | 103 | 航宇微 | 2024-01-24 三 | 10.26 | 10.23 | 10.28 | 10.38 | 9.83 | 0.49% | 2.07% | 133366 | 13483万 | 66.15 | 71.64 | -28.3 | 104 | 航宇微 | 2024-01-25 四 | 10.26 | 10.28 | 10.74 | 10.77 | 10.23 | 4.47% | 2.84% | 182821 | 19298万 | 69.11 | 74.84 | -29.57 | 105 | 航宇微 | 2024-01-26 五 | 10.61 | 10.74 | 10.70 | 10.93 | 10.61 | -0.37% | 1.96% | 126384 | 13605万 | 68.85 | 74.57 | -29.46 | 106 | 航宇微 | 2024-01-29 一 | 10.70 | 10.70 | 10.23 | 10.80 | 10.20 | -4.39% | 1.89% | 121365 | 12647万 | 65.83 | 71.29 | -28.17 | 107 | 航宇微 | 2024-01-30 二 | 10.18 | 10.23 | 9.78 | 10.30 | 9.73 | -4.40% | 2.06% | 132381 | 13296万 | 62.93 | 68.15 | -26.93 | 108 | 航宇微 | 2024-01-31 三 | 9.20 | 9.78 | 8.82 | 9.65 | 8.80 | -9.82% | 4.93% | 317079 | 29077万 | 56.76 | 61.46 | -24.28 | 109 | 航宇微 | 2024-02-01 四 | 8.86 | 8.82 | 8.94 | 9.21 | 8.80 | 1.36% | 2.74% | 176549 | 15852万 | 57.53 | 62.3 | -24.61 | 110 | 航宇微 | 2024-02-02 五 | 8.98 | 8.94 | 8.33 | 9.07 | 7.96 | -6.82% | 4.36% | 280528 | 23841万 | 53.6 | 58.05 | -22.93 | 111 | 航宇微 | 2024-02-05 一 | 8.24 | 8.33 | 7.24 | 8.38 | 6.99 | -13.09% | 5.44% | 350015 | 26147万 | 46.59 | 50.45 | -19.93 | 112 | 航宇微 | 2024-02-06 二 | 7.24 | 7.24 | 7.62 | 7.81 | 6.78 | 5.25% | 4.50% | 289498 | 21170万 | 49.03 | 53.1 | -20.98 | 113 | 航宇微 | 2024-02-07 三 | 7.68 | 7.62 | 7.56 | 7.94 | 7.39 | -0.79% | 4.12% | 265287 | 20451万 | 48.65 | 52.68 | -20.81 | 114 | 航宇微 | 2024-02-08 四 | 7.61 | 7.56 | 8.62 | 8.64 | 7.56 | 14.02% | 5.30% | 340850 | 27669万 | 55.47 | 60.07 | -23.73 | 115 | 航宇微 | 2024-02-19 一 | 9.00 | 8.62 | 9.15 | 9.36 | 8.86 | 6.15% | 5.04% | 324270 | 29551万 | 58.88 | 63.76 | -25.19 | 116 | 航宇微 | 2024-02-20 二 | 9.06 | 9.15 | 9.57 | 9.58 | 8.91 | 4.59% | 5.21% | 335003 | 30944万 | 61.58 | 66.69 | -26.35 | 117 | 航宇微 | 2024-02-21 三 | 9.31 | 9.57 | 9.99 | 10.69 | 9.24 | 4.39% | 8.71% | 560495 | 54958万 | 64.29 | 69.62 | -27.5 | 118 | 航宇微 | 2024-02-22 四 | 9.88 | 9.99 | 10.41 | 10.66 | 9.80 | 4.20% | 7.51% | 483443 | 49943万 | 66.99 | 72.54 | -28.66 | 119 | 航宇微 | 2024-02-23 五 | 10.41 | 10.41 | 10.64 | 10.85 | 10.18 | 2.21% | 7.26% | 467427 | 49226万 | 68.47 | 74.15 | -29.29 | 120 | 航宇微 | 2024-02-26 一 | 10.50 | 10.64 | 10.55 | 10.82 | 10.43 | -0.85% | 5.82% | 374713 | 39787万 | 67.89 | 73.52 | -29.05 | 121 | 航宇微 | 2024-02-27 二 | 10.43 | 10.55 | 11.01 | 11.14 | 10.33 | 4.36% | 6.59% | 423750 | 45826万 | 70.85 | 76.73 | -30.31 | 122 | 航宇微 | 2024-02-28 三 | 10.95 | 11.01 | 10.00 | 11.15 | 9.92 | -9.17% | 8.47% | 545264 | 58017万 | 64.35 | 69.69 | -27.53 | 123 | 航宇微 | 2024-02-29 四 | 9.96 | 10.00 | 10.75 | 10.76 | 9.96 | 7.50% | 6.27% | 403595 | 42617万 | 69.18 | 74.91 | -29.6 | 124 | 航宇微 | 2024-03-01 五 | 10.88 | 10.75 | 11.06 | 11.11 | 10.73 | 2.88% | 5.75% | 370012 | 40517万 | 71.17 | 77.07 | -30.45 | 125 | 航宇微 | 2024-03-04 一 | 11.06 | 11.06 | 11.41 | 11.64 | 10.96 | 3.16% | 7.18% | 461917 | 52305万 | 73.42 | 79.51 | -31.41 | 126 | 航宇微 | 2024-03-05 二 | 11.20 | 11.41 | 10.98 | 11.37 | 10.89 | -3.77% | 5.58% | 359095 | 39956万 | 70.66 | 76.52 | -30.23 | 127 | 航宇微 | 2024-03-06 三 | 10.86 | 10.98 | 11.10 | 11.30 | 10.80 | 1.09% | 4.83% | 310815 | 34539万 | 71.43 | 77.35 | -30.56 | 128 | 航宇微 | 2024-03-07 四 | 11.16 | 11.10 | 10.70 | 11.27 | 10.68 | -3.60% | 4.69% | 301695 | 32927万 | 68.85 | 74.57 | -29.46 | 129 | 航宇微 | 2024-03-08 五 | 10.80 | 10.70 | 11.05 | 11.08 | 10.60 | 3.27% | 3.78% | 243527 | 26527万 | 71.11 | 77 | -30.42 | 130 | 航宇微 | 2024-03-14 四 | 11.92 | 12.17 | 11.78 | 12.28 | 11.53 | -3.20% | 7.12% | 458420 | 54423万 | 75.8 | 82.09 | -32.43 | 131 | 航宇微 | 2024-03-15 五 | 11.85 | 11.78 | 11.96 | 12.04 | 11.66 | 1.53% | 5.12% | 329329 | 39108万 | 76.96 | 83.35 | -32.93 | 132 | 航宇微 | 2024-03-18 一 | 12.26 | 11.96 | 12.50 | 12.67 | 12.25 | 4.52% | 7.26% | 467264 | 58217万 | 80.44 | 87.11 | -34.42 | 133 | 航宇微 | 2024-03-19 二 | 12.35 | 12.50 | 12.21 | 12.63 | 12.14 | -2.32% | 5.85% | 376430 | 46457万 | 78.57 | 85.09 | -33.62 | 134 | 航宇微 | 2024-03-20 三 | 12.16 | 12.21 | 12.29 | 12.46 | 12.12 | 0.66% | 4.08% | 262568 | 32197万 | 79.09 | 85.65 | -33.84 | 135 | 航宇微 | 2024-03-21 四 | 12.28 | 12.29 | 12.79 | 12.85 | 12.14 | 4.07% | 8.44% | 543411 | 68147万 | 82.3 | 89.13 | -35.21 | 136 | 航宇微 | 2024-03-22 五 | 12.60 | 12.79 | 13.18 | 13.26 | 12.50 | 3.05% | 9.50% | 611017 | 79021万 | 84.81 | 91.85 | -36.29 | 137 | 航宇微 | 2024-03-25 一 | 12.98 | 13.18 | 12.07 | 13.28 | 11.96 | -8.42% | 8.20% | 527391 | 66868万 | 77.67 | 84.11 | -33.23 | 138 | 航宇微 | 2024-03-26 二 | 12.01 | 12.07 | 12.44 | 12.88 | 11.80 | 3.07% | 7.46% | 480067 | 59305万 | 80.05 | 86.69 | -34.25 | 139 | 航宇微 | 2024-03-27 三 | 12.39 | 12.44 | 11.26 | 12.39 | 11.22 | -9.49% | 7.56% | 486443 | 56301万 | 72.46 | 78.47 | -31 | 140 | 航宇微 | 2024-03-28 四 | 11.43 | 11.26 | 12.45 | 12.66 | 11.37 | 10.57% | 8.86% | 570183 | 68597万 | 80.12 | 86.76 | -34.28 | 141 | 航宇微 | 2024-03-29 五 | 12.20 | 12.45 | 12.64 | 12.76 | 12.06 | 1.53% | 7.37% | 474125 | 58927万 | 81.34 | 88.08 | -34.8 | 142 | 航宇微 | 2024-04-01 一 | 12.78 | 12.64 | 12.62 | 12.88 | 12.46 | -0.16% | 5.93% | 381433 | 48195万 | 81.21 | 87.95 | -34.75 | 143 | 航宇微 | 2024-04-02 二 | 12.62 | 12.62 | 12.15 | 12.67 | 12.06 | -3.72% | 5.38% | 346219 | 42556万 | 78.19 | 84.67 | -33.45 | 144 | 航宇微 | 2024-04-03 三 | 12.05 | 12.15 | 11.40 | 12.15 | 11.36 | -6.17% | 5.07% | 325973 | 37701万 | 73.36 | 79.44 | -31.39 | 145 | 航宇微 | 2024-04-08 一 | 11.33 | 11.40 | 10.92 | 11.33 | 10.89 | -4.21% | 3.71% | 238833 | 26384万 | 70.27 | 76.1 | -30.07 | 146 | 航宇微 | 2024-04-09 二 | 10.92 | 10.92 | 10.99 | 11.14 | 10.70 | 0.64% | 3.18% | 204370 | 22388万 | 70.72 | 76.59 | -30.26 | 147 | 航宇微 | 2024-04-10 三 | 10.89 | 10.99 | 10.49 | 10.89 | 10.30 | -4.55% | 3.83% | 246308 | 25919万 | 67.5 | 73.1 | -28.88 | 148 | 航宇微 | 2024-04-11 四 | 10.33 | 10.49 | 10.34 | 10.63 | 10.30 | -1.43% | 2.51% | 161281 | 16890万 | 66.54 | 72.06 | -28.47 | 149 | 航宇微 | 2024-04-12 五 | 10.31 | 10.34 | 10.25 | 10.50 | 10.19 | -0.87% | 2.27% | 145802 | 15080万 | 65.96 | 71.43 | -28.22 | 150 | 航宇微 | 2024-04-15 一 | 10.27 | 10.25 | 9.80 | 10.36 | 9.60 | -4.39% | 3.65% | 234778 | 23249万 | 63.06 | 68.29 | -26.98 | 151 | 航宇微 | 2024-04-16 二 | 9.62 | 9.80 | 8.79 | 9.78 | 8.79 | -10.31% | 4.45% | 286307 | 26037万 | 56.56 | 61.26 | -24.2 | 152 | 航宇微 | 2024-04-17 三 | 8.99 | 8.79 | 9.70 | 9.72 | 8.99 | 10.35% | 3.96% | 254807 | 24225万 | 62.42 | 67.6 | -26.71 | 153 | 航宇微 | 2024-04-18 四 | 9.78 | 9.70 | 9.80 | 10.20 | 9.48 | 1.03% | 4.63% | 297926 | 29362万 | 63.06 | 68.29 | -26.98 | 154 | 航宇微 | 2024-04-19 五 | 9.88 | 9.80 | 10.02 | 10.30 | 9.88 | 2.24% | 5.02% | 323161 | 32553万 | 64.48 | 69.83 | -27.59 | 155 | 航宇微 | 2024-04-22 一 | 9.81 | 10.02 | 9.73 | 10.11 | 9.40 | -2.89% | 3.48% | 224098 | 21926万 | 62.61 | 67.81 | -26.79 | 156 | 航宇微 | 2024-04-23 二 | 9.71 | 9.73 | 9.83 | 10.09 | 9.70 | 1.03% | 3.22% | 207371 | 20542万 | 63.26 | 68.5 | -27.06 | 157 | 航宇微 | 2024-04-24 三 | 9.91 | 9.83 | 10.34 | 10.53 | 9.91 | 5.19% | 5.15% | 331638 | 34162万 | 66.54 | 72.06 | -28.47 | 158 | 航宇微 | 2024-04-25 四 | 10.16 | 10.34 | 10.05 | 10.32 | 10.03 | -2.80% | 3.82% | 245798 | 24986万 | 64.67 | 70.04 | -27.67 | 159 | 航宇微 | 2024-04-26 五 | 9.90 | 10.05 | 10.19 | 10.49 | 9.86 | 1.39% | 4.79% | 309176 | 31583万 | 65.82 | 71.01 | -16.7 | 160 | 航宇微 | 2024-04-29 一 | 10.09 | 10.19 | 10.48 | 10.59 | 10.03 | 2.85% | 4.58% | 295538 | 30653万 | 67.7 | 73.03 | -16.4 | 161 | 航宇微 | 2024-04-30 二 | 10.49 | 10.48 | 10.28 | 10.58 | 10.06 | -1.91% | 3.71% | 239964 | 24640万 | 66.4 | 71.64 | -16.08 | 162 | 航宇微 | 2024-05-06 一 | 10.40 | 10.28 | 10.30 | 10.51 | 10.23 | 0.19% | 2.87% | 185175 | 19164万 | 66.53 | 71.78 | -16.11 | 163 | 航宇微 | 2024-05-08 三 | 10.75 | 10.88 | 10.59 | 11.09 | 10.52 | -2.67% | 5.69% | 367652 | 39614万 | 68.41 | 73.8 | -16.57 | 164 | 航宇微 | 2024-05-09 四 | 10.27 | 10.59 | 10.32 | 10.47 | 10.11 | -2.55% | 5.68% | 367135 | 37752万 | 66.66 | 71.92 | -16.15 | 165 | 航宇微 | 2024-05-10 五 | 10.32 | 10.32 | 9.87 | 10.37 | 9.80 | -4.36% | 5.17% | 333720 | 33242万 | 63.76 | 68.78 | -15.44 | 166 | 航宇微 | 2024-05-13 一 | 9.75 | 9.87 | 9.28 | 9.78 | 9.24 | -5.98% | 4.25% | 274290 | 25837万 | 59.95 | 64.67 | -14.52 | 167 | 航宇微 | 2024-05-14 二 | 9.36 | 9.28 | 9.35 | 9.53 | 9.25 | 0.75% | 2.18% | 140662 | 13192万 | 60.4 | 65.16 | -14.63 |
|
行情刷新 | 流通股东
|