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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.16 | 8.24 | 7.96 | 8.13 | +0.49% | 0.93 | 1.48% |
| 2025-08-18 | 7.76 | 8.15 | 7.75 | 8.09 | +3.85% | 1.48 | 2.40% |
| 2025-08-15 | 7.85 | 7.86 | 7.66 | 7.79 | -0.89% | 0.99 | 1.65% |
| 2025-08-14 | 7.85 | 8.06 | 7.78 | 7.86 | +0.51% | 1.42 | 2.31% |
| 2025-08-13 | 7.73 | 7.97 | 7.61 | 7.82 | +0.90% | 1.21 | 2.00% |
| 2025-08-12 | 7.88 | 7.90 | 7.70 | 7.75 | -1.65% | 0.99 | 1.65% |
| 2025-08-11 | 7.66 | 7.94 | 7.23 | 7.88 | +3.01% | 2.05 | 3.45% |
| 2025-08-08 | 7.62 | 7.71 | 7.45 | 7.65 | +0.39% | 1.40 | 2.38% |
| 2025-08-07 | 8.12 | 8.22 | 7.45 | 7.62 | -7.64% | 2.74 | 4.57% |
| 2025-08-06 | 8.26 | 8.35 | 8.15 | 8.25 | -0.60% | 1.13 | 1.77% |
| 2025-08-05 | 8.32 | 8.55 | 8.25 | 8.30 | -0.24% | 0.92 | 1.41% |
| 2025-08-04 | 8.26 | 8.38 | 8.10 | 8.32 | -0.24% | 0.74 | 1.16% |
| 2025-08-01 | 8.34 | 8.45 | 8.23 | 8.34 | +0.12% | 0.81 | 1.26% |
| 2025-07-31 | 9.04 | 9.06 | 8.31 | 8.33 | -6.19% | 1.72 | 2.61% |
| 2025-07-30 | 8.65 | 9.00 | 8.60 | 8.88 | +2.19% | 1.14 | 1.68% |
| 2025-07-29 | 9.03 | 9.08 | 8.68 | 8.69 | -3.77% | 1.01 | 1.48% |
| 2025-07-28 | 8.89 | 9.10 | 8.85 | 9.03 | +0.11% | 1.21 | 1.74% |
| 2025-07-25 | 8.85 | 9.37 | 8.82 | 9.02 | +1.92% | 1.75 | 2.48% |
| 2025-07-24 | 8.70 | 8.88 | 8.61 | 8.85 | +2.08% | 1.07 | 1.57% |
| 2025-07-23 | 8.86 | 8.86 | 8.56 | 8.67 | -1.81% | 1.25 | 1.85% |