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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.25 | 5.26 | 5.12 | 5.18 | -0.96% | 0.34 | 0.84% |
| 2026-04-20 | 5.19 | 5.23 | 5.11 | 5.23 | +0.58% | 0.45 | 1.12% |
| 2026-04-17 | 5.20 | 5.23 | 5.04 | 5.20 | -0.57% | 0.57 | 1.43% |
| 2026-04-16 | 5.16 | 5.25 | 5.10 | 5.23 | +1.16% | 0.32 | 0.80% |
| 2026-04-15 | 5.21 | 5.26 | 5.16 | 5.17 | -0.96% | 0.19 | 0.48% |
| 2026-04-14 | 5.28 | 5.30 | 5.15 | 5.22 | -0.95% | 0.36 | 0.89% |
| 2026-04-13 | 5.23 | 5.30 | 5.19 | 5.27 | +0.19% | 0.28 | 0.69% |
| 2026-04-10 | 5.30 | 5.34 | 5.24 | 5.26 | +0.57% | 0.29 | 0.70% |
| 2026-04-09 | 5.43 | 5.43 | 5.21 | 5.23 | -3.51% | 0.33 | 0.81% |
| 2026-04-08 | 5.35 | 5.44 | 5.31 | 5.42 | +2.46% | 0.31 | 0.75% |
| 2026-04-07 | 5.23 | 5.35 | 5.15 | 5.29 | +1.15% | 0.38 | 0.94% |
| 2026-04-03 | 5.37 | 5.41 | 5.21 | 5.23 | -2.97% | 0.27 | 0.66% |
| 2026-04-02 | 5.48 | 5.49 | 5.35 | 5.39 | -1.64% | 0.28 | 0.66% |
| 2026-04-01 | 5.45 | 5.54 | 5.42 | 5.48 | +1.86% | 0.36 | 0.84% |
| 2026-03-31 | 5.39 | 5.49 | 5.37 | 5.38 | -0.19% | 0.38 | 0.91% |
| 2026-03-30 | 5.35 | 5.43 | 5.29 | 5.39 | +0.19% | 0.43 | 1.03% |
| 2026-03-27 | 5.28 | 5.62 | 5.22 | 5.38 | +2.48% | 0.58 | 1.39% |
| 2026-03-26 | 5.40 | 5.42 | 5.20 | 5.25 | -2.42% | 0.27 | 0.66% |
| 2026-03-25 | 5.36 | 5.40 | 5.28 | 5.38 | +1.89% | 0.31 | 0.76% |
| 2026-03-24 | 5.14 | 5.29 | 5.06 | 5.28 | +5.60% | 0.58 | 1.43% |