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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.46 | 9.10 | 8.38 | 8.83 | +4.37% | 2.59 | 3.81% |
| 2025-07-21 | 8.40 | 8.48 | 8.26 | 8.46 | +2.17% | 1.37 | 2.10% |
| 2025-07-18 | 8.35 | 8.49 | 8.17 | 8.28 | -0.84% | 1.16 | 1.80% |
| 2025-07-17 | 8.34 | 8.52 | 8.25 | 8.35 | +0.48% | 1.21 | 1.86% |
| 2025-07-16 | 8.33 | 8.46 | 8.27 | 8.31 | -1.07% | 1.30 | 2.01% |
| 2025-07-15 | 8.36 | 8.50 | 8.00 | 8.40 | -1.87% | 2.57 | 4.03% |
| 2025-07-14 | 8.56 | 8.79 | 8.56 | 8.56 | -9.99% | 3.20 | 4.81% |
| 2025-07-11 | 9.91 | 9.91 | 9.43 | 9.51 | -1.96% | 2.92 | 3.93% |
| 2025-07-10 | 9.50 | 10.04 | 9.35 | 9.70 | +5.21% | 5.41 | 7.20% |
| 2025-07-09 | 8.28 | 9.22 | 8.28 | 9.22 | +10.02% | 2.81 | 4.10% |
| 2025-07-08 | 8.65 | 8.74 | 8.25 | 8.38 | -3.57% | 1.75 | 2.68% |
| 2025-07-07 | 8.78 | 8.88 | 8.61 | 8.69 | +0.12% | 1.17 | 1.74% |
| 2025-07-04 | 8.75 | 8.76 | 8.48 | 8.68 | -0.91% | 1.38 | 2.06% |
| 2025-07-03 | 8.83 | 8.89 | 8.73 | 8.76 | -1.46% | 0.99 | 1.46% |
| 2025-07-02 | 9.10 | 9.10 | 8.84 | 8.89 | -2.63% | 1.24 | 1.80% |
| 2025-07-01 | 9.11 | 9.15 | 8.96 | 9.13 | +0.55% | 1.41 | 2.01% |
| 2025-06-30 | 9.19 | 9.24 | 8.91 | 9.08 | 0.00% | 2.19 | 3.10% |
| 2025-06-27 | 8.74 | 9.15 | 8.72 | 9.08 | +2.60% | 2.66 | 3.83% |
| 2025-06-26 | 8.90 | 8.99 | 8.71 | 8.85 | -2.32% | 1.65 | 2.40% |
| 2025-06-25 | 9.21 | 9.30 | 8.84 | 9.06 | -1.74% | 2.31 | 3.30% |