交大昂立 sh.600530
7.31
-2.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.26 | 6.54 | 6.20 | 6.43 | +2.39% | 0.66 | 1.33% |
| 2025-12-17 | 6.45 | 6.50 | 6.07 | 6.28 | -3.24% | 0.92 | 1.90% |
| 2025-12-16 | 7.03 | 7.04 | 6.44 | 6.49 | -7.94% | 1.02 | 1.98% |
| 2025-12-15 | 7.19 | 7.19 | 7.01 | 7.05 | -2.22% | 0.61 | 1.11% |
| 2025-12-12 | 7.33 | 7.36 | 7.19 | 7.21 | -2.17% | 0.70 | 1.25% |
| 2025-12-11 | 7.92 | 7.96 | 7.36 | 7.37 | -6.47% | 1.18 | 1.99% |
| 2025-12-10 | 7.34 | 8.08 | 7.32 | 7.88 | +7.07% | 1.75 | 2.90% |
| 2025-12-09 | 7.50 | 7.57 | 7.32 | 7.36 | -2.77% | 0.57 | 0.99% |
| 2025-12-08 | 7.32 | 7.66 | 7.32 | 7.57 | +3.42% | 0.79 | 1.34% |
| 2025-12-05 | 7.23 | 7.35 | 7.14 | 7.32 | +1.67% | 0.41 | 0.73% |
| 2025-12-04 | 7.35 | 7.36 | 7.20 | 7.20 | -2.04% | 0.33 | 0.59% |
| 2025-12-03 | 7.43 | 7.49 | 7.30 | 7.35 | -1.08% | 0.30 | 0.53% |
| 2025-12-02 | 7.56 | 7.58 | 7.39 | 7.43 | -1.72% | 0.35 | 0.60% |
| 2025-12-01 | 7.61 | 7.67 | 7.54 | 7.56 | -0.66% | 0.40 | 0.69% |
| 2025-11-28 | 7.53 | 7.63 | 7.40 | 7.61 | +0.66% | 0.46 | 0.79% |
| 2025-11-27 | 7.32 | 7.69 | 7.32 | 7.56 | +3.28% | 0.92 | 1.58% |
| 2025-11-26 | 7.32 | 7.47 | 7.27 | 7.32 | +0.14% | 0.35 | 0.62% |
| 2025-11-25 | 7.23 | 7.36 | 7.22 | 7.31 | +0.69% | 0.45 | 0.79% |
| 2025-11-24 | 7.25 | 7.36 | 7.14 | 7.26 | +0.14% | 0.45 | 0.80% |
| 2025-11-21 | 7.55 | 7.63 | 7.21 | 7.25 | -3.59% | 0.65 | 1.15% |