交大昂立 sh.600530
7.52
+9.94%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.85 | 7.52 | 6.85 | 7.52 | +9.94% | 2.54 | 4.42% |
| 2026-05-21 | 8.00 | 8.00 | 6.81 | 6.84 | -9.64% | 3.58 | 6.45% |
| 2026-05-20 | 6.86 | 7.57 | 6.56 | 7.57 | +10.03% | 3.53 | 6.36% |
| 2026-05-19 | 7.26 | 7.52 | 6.80 | 6.88 | -3.37% | 2.60 | 4.76% |
| 2026-05-18 | 7.18 | 7.88 | 7.03 | 7.12 | -4.56% | 2.81 | 4.97% |
| 2026-05-15 | 7.59 | 8.26 | 7.27 | 7.46 | -5.57% | 3.95 | 6.71% |
| 2026-05-14 | 7.18 | 8.38 | 7.18 | 7.90 | -0.38% | 6.88 | 11.16% |
| 2026-05-13 | 7.78 | 7.93 | 7.70 | 7.93 | +9.99% | 1.32 | 2.16% |
| 2026-05-12 | 7.21 | 7.21 | 6.71 | 7.21 | +10.08% | 4.39 | 7.92% |
| 2026-05-11 | 6.49 | 6.55 | 6.41 | 6.55 | +10.08% | 0.90 | 1.78% |
| 2026-05-08 | 5.37 | 5.95 | 5.35 | 5.95 | +9.98% | 1.60 | 3.62% |
| 2026-05-07 | 5.41 | 5.47 | 5.37 | 5.41 | 0.00% | 0.48 | 1.14% |
| 2026-05-06 | 5.46 | 5.63 | 5.36 | 5.41 | -0.37% | 0.90 | 2.12% |
| 2026-04-30 | 5.15 | 5.52 | 5.13 | 5.43 | +5.03% | 1.01 | 2.44% |
| 2026-04-29 | 5.08 | 5.24 | 5.08 | 5.17 | +1.37% | 0.45 | 1.11% |
| 2026-04-28 | 5.13 | 5.16 | 5.04 | 5.10 | -0.20% | 0.33 | 0.84% |
| 2026-04-27 | 4.99 | 5.12 | 4.90 | 5.11 | +2.40% | 0.48 | 1.25% |
| 2026-04-24 | 5.10 | 5.13 | 4.94 | 4.99 | -2.92% | 0.58 | 1.51% |
| 2026-04-23 | 5.14 | 5.20 | 5.08 | 5.14 | 0.00% | 0.53 | 1.33% |
| 2026-04-22 | 5.12 | 5.29 | 5.12 | 5.14 | -0.77% | 0.68 | 1.69% |