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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.18 | 6.28 | 6.15 | 6.18 | 0.00% | 0.32 | 0.67% |
| 2026-02-12 | 6.35 | 6.41 | 6.17 | 6.18 | -2.68% | 0.52 | 1.08% |
| 2026-02-11 | 6.44 | 6.45 | 6.32 | 6.35 | -0.94% | 0.28 | 0.57% |
| 2026-02-10 | 6.45 | 6.56 | 6.39 | 6.41 | -0.62% | 0.39 | 0.79% |
| 2026-02-09 | 6.58 | 6.58 | 6.41 | 6.45 | -0.15% | 0.38 | 0.75% |
| 2026-02-06 | 6.38 | 6.53 | 6.34 | 6.46 | +1.10% | 0.42 | 0.84% |
| 2026-02-05 | 6.61 | 6.61 | 6.33 | 6.39 | -3.18% | 0.57 | 1.14% |
| 2026-02-04 | 6.42 | 6.64 | 6.40 | 6.60 | +2.48% | 0.61 | 1.20% |
| 2026-02-03 | 6.34 | 6.45 | 6.34 | 6.44 | +1.58% | 0.37 | 0.75% |
| 2026-02-02 | 6.37 | 6.62 | 6.33 | 6.34 | -0.16% | 0.45 | 0.90% |
| 2026-01-30 | 6.33 | 6.40 | 6.29 | 6.35 | +0.16% | 0.44 | 0.88% |
| 2026-01-29 | 6.36 | 6.45 | 6.23 | 6.34 | -0.63% | 0.47 | 0.95% |
| 2026-01-28 | 6.72 | 6.72 | 6.35 | 6.38 | -5.06% | 0.93 | 1.87% |
| 2026-01-27 | 6.97 | 6.97 | 6.62 | 6.72 | -3.72% | 0.68 | 1.31% |
| 2026-01-26 | 7.12 | 7.16 | 6.88 | 6.98 | -2.10% | 0.84 | 1.56% |
| 2026-01-23 | 6.89 | 7.30 | 6.88 | 7.13 | +2.89% | 1.17 | 2.12% |
| 2026-01-22 | 6.63 | 7.14 | 6.60 | 6.93 | +4.52% | 1.31 | 2.46% |
| 2026-01-21 | 6.66 | 6.72 | 6.58 | 6.63 | -1.34% | 0.44 | 0.85% |
| 2026-01-20 | 6.58 | 6.74 | 6.52 | 6.72 | +2.44% | 0.52 | 1.02% |
| 2026-01-19 | 6.56 | 6.65 | 6.47 | 6.56 | -0.30% | 0.47 | 0.93% |