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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.16 | 5.27 | 4.97 | 5.00 | -5.84% | 0.46 | 1.17% |
| 2026-03-20 | 5.42 | 5.55 | 5.29 | 5.31 | -2.57% | 0.38 | 0.92% |
| 2026-03-19 | 5.57 | 5.60 | 5.43 | 5.45 | -3.02% | 0.35 | 0.83% |
| 2026-03-18 | 5.53 | 5.65 | 5.53 | 5.62 | +1.08% | 0.47 | 1.08% |
| 2026-03-17 | 5.72 | 5.72 | 5.55 | 5.56 | -2.11% | 0.50 | 1.13% |
| 2026-03-16 | 5.64 | 5.71 | 5.59 | 5.68 | +1.43% | 0.46 | 1.06% |
| 2026-03-13 | 5.66 | 5.74 | 5.57 | 5.60 | -1.58% | 0.57 | 1.31% |
| 2026-03-12 | 5.88 | 5.89 | 5.68 | 5.69 | -3.40% | 0.65 | 1.46% |
| 2026-03-11 | 5.97 | 6.00 | 5.86 | 5.89 | -1.67% | 0.27 | 0.58% |
| 2026-03-10 | 5.93 | 6.01 | 5.88 | 5.99 | +1.70% | 0.33 | 0.71% |
| 2026-03-09 | 5.94 | 6.03 | 5.82 | 5.89 | -2.48% | 0.38 | 0.83% |
| 2026-03-06 | 5.85 | 6.06 | 5.85 | 6.04 | +2.72% | 0.42 | 0.90% |
| 2026-03-05 | 5.91 | 6.05 | 5.73 | 5.88 | +1.38% | 0.59 | 1.30% |
| 2026-03-04 | 5.82 | 5.95 | 5.80 | 5.80 | -2.36% | 0.34 | 0.76% |
| 2026-03-03 | 6.06 | 6.13 | 5.93 | 5.94 | -2.30% | 0.42 | 0.91% |
| 2026-03-02 | 6.16 | 6.20 | 6.01 | 6.08 | -2.56% | 0.59 | 1.25% |
| 2026-02-27 | 6.37 | 6.39 | 6.21 | 6.24 | -1.58% | 0.48 | 0.98% |
| 2026-02-26 | 6.57 | 6.78 | 6.34 | 6.34 | -1.55% | 0.74 | 1.47% |
| 2026-02-25 | 6.38 | 6.58 | 6.28 | 6.44 | +2.22% | 0.70 | 1.41% |
| 2026-02-24 | 6.26 | 6.42 | 6.21 | 6.30 | +1.94% | 0.51 | 1.04% |