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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.59 | 7.63 | 7.50 | 7.52 | -0.92% | 0.34 | 0.58% |
| 2025-11-19 | 7.71 | 7.76 | 7.56 | 7.59 | -1.56% | 0.36 | 0.61% |
| 2025-11-18 | 7.78 | 7.78 | 7.62 | 7.71 | 0.00% | 0.37 | 0.62% |
| 2025-11-17 | 7.83 | 7.83 | 7.58 | 7.71 | -1.03% | 0.55 | 0.93% |
| 2025-11-14 | 7.77 | 7.85 | 7.77 | 7.79 | -0.51% | 0.37 | 0.62% |
| 2025-11-13 | 7.87 | 7.93 | 7.75 | 7.83 | -1.01% | 0.52 | 0.86% |
| 2025-11-12 | 7.87 | 8.05 | 7.87 | 7.91 | +0.38% | 0.53 | 0.86% |
| 2025-11-11 | 7.86 | 7.94 | 7.81 | 7.88 | +0.13% | 0.55 | 0.90% |
| 2025-11-10 | 8.00 | 8.04 | 7.78 | 7.87 | -1.75% | 0.98 | 1.61% |
| 2025-11-07 | 8.37 | 8.42 | 8.01 | 8.01 | -4.76% | 1.54 | 2.43% |
| 2025-11-06 | 8.53 | 8.63 | 8.36 | 8.41 | -0.94% | 0.57 | 0.88% |
| 2025-11-05 | 8.30 | 8.57 | 8.25 | 8.49 | +1.55% | 0.69 | 1.05% |
| 2025-11-04 | 8.50 | 8.51 | 8.30 | 8.36 | -1.65% | 0.53 | 0.81% |
| 2025-11-03 | 8.48 | 8.54 | 8.34 | 8.50 | +0.24% | 0.62 | 0.95% |
| 2025-10-31 | 8.31 | 8.50 | 8.31 | 8.48 | +2.17% | 0.73 | 1.12% |
| 2025-10-30 | 8.58 | 8.61 | 8.25 | 8.30 | -3.71% | 1.23 | 1.89% |
| 2025-10-29 | 8.76 | 8.86 | 8.59 | 8.62 | -2.27% | 1.06 | 1.57% |
| 2025-10-28 | 8.51 | 9.19 | 8.49 | 8.82 | +4.26% | 2.29 | 3.31% |
| 2025-10-27 | 8.26 | 8.57 | 8.26 | 8.46 | +2.30% | 1.13 | 1.73% |
| 2025-10-24 | 8.38 | 8.48 | 8.25 | 8.27 | -1.31% | 0.55 | 0.85% |