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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.65 | 6.79 | 6.48 | 6.58 | +0.46% | 0.68 | 1.32% |
| 2026-01-15 | 6.70 | 6.70 | 6.50 | 6.55 | -2.82% | 0.66 | 1.29% |
| 2026-01-14 | 6.80 | 6.87 | 6.65 | 6.74 | -0.74% | 0.91 | 1.73% |
| 2026-01-13 | 6.71 | 7.05 | 6.62 | 6.79 | +1.04% | 1.06 | 2.00% |
| 2026-01-12 | 6.80 | 6.88 | 6.69 | 6.72 | -0.74% | 0.77 | 1.47% |
| 2026-01-09 | 6.65 | 6.98 | 6.64 | 6.77 | +1.96% | 0.85 | 1.61% |
| 2026-01-08 | 6.58 | 6.68 | 6.50 | 6.64 | +0.91% | 0.45 | 0.88% |
| 2026-01-07 | 6.54 | 6.68 | 6.48 | 6.58 | 0.00% | 0.56 | 1.09% |
| 2026-01-06 | 6.44 | 6.72 | 6.44 | 6.58 | +2.17% | 0.62 | 1.21% |
| 2026-01-05 | 6.43 | 6.52 | 6.36 | 6.44 | 0.00% | 0.44 | 0.88% |
| 2025-12-31 | 6.39 | 6.47 | 6.32 | 6.44 | +0.78% | 0.40 | 0.81% |
| 2025-12-30 | 6.46 | 6.52 | 6.37 | 6.39 | -1.08% | 0.49 | 0.98% |
| 2025-12-29 | 6.59 | 6.60 | 6.39 | 6.46 | -1.67% | 0.48 | 0.95% |
| 2025-12-26 | 6.50 | 6.69 | 6.48 | 6.57 | +0.92% | 0.50 | 0.98% |
| 2025-12-25 | 6.57 | 6.59 | 6.45 | 6.51 | -0.76% | 0.34 | 0.68% |
| 2025-12-24 | 6.66 | 6.66 | 6.50 | 6.56 | -1.20% | 0.45 | 0.87% |
| 2025-12-23 | 6.71 | 6.71 | 6.57 | 6.64 | -1.19% | 0.32 | 0.62% |
| 2025-12-22 | 6.63 | 6.78 | 6.55 | 6.72 | +1.51% | 0.51 | 0.99% |
| 2025-12-19 | 6.50 | 6.70 | 6.37 | 6.62 | +2.95% | 0.55 | 1.08% |
| 2025-12-18 | 6.26 | 6.54 | 6.20 | 6.43 | +2.39% | 0.66 | 1.33% |