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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.72 | 8.75 | 8.48 | 8.50 | -2.41% | 0.92 | 1.38% |
| 2025-10-21 | 8.65 | 8.71 | 8.55 | 8.71 | 0.00% | 0.78 | 1.16% |
| 2025-10-20 | 8.40 | 8.78 | 8.40 | 8.71 | +3.69% | 1.97 | 2.94% |
| 2025-10-17 | 8.45 | 8.54 | 8.15 | 8.40 | -0.47% | 1.29 | 1.99% |
| 2025-10-16 | 8.32 | 8.66 | 8.23 | 8.44 | +0.84% | 1.40 | 2.13% |
| 2025-10-15 | 8.33 | 8.42 | 8.05 | 8.37 | +2.20% | 0.78 | 1.22% |
| 2025-10-14 | 8.52 | 8.65 | 8.17 | 8.19 | -3.87% | 1.00 | 1.55% |
| 2025-10-13 | 8.20 | 8.53 | 8.20 | 8.52 | +0.83% | 1.15 | 1.77% |
| 2025-10-10 | 8.31 | 8.53 | 8.30 | 8.45 | +0.36% | 1.10 | 1.70% |
| 2025-10-09 | 8.14 | 8.76 | 8.14 | 8.42 | +3.44% | 2.48 | 3.75% |
| 2025-09-30 | 8.03 | 8.17 | 7.90 | 8.14 | +1.50% | 0.97 | 1.56% |
| 2025-09-29 | 8.11 | 8.58 | 7.94 | 8.02 | -1.23% | 1.84 | 2.90% |
| 2025-09-26 | 7.97 | 8.45 | 7.81 | 8.12 | +1.25% | 1.43 | 2.27% |
| 2025-09-25 | 7.99 | 8.18 | 7.98 | 8.02 | -1.35% | 0.89 | 1.42% |
| 2025-09-24 | 8.20 | 8.48 | 7.93 | 8.13 | -1.22% | 1.39 | 2.18% |
| 2025-09-23 | 8.39 | 8.51 | 8.01 | 8.23 | -1.91% | 1.51 | 2.37% |
| 2025-09-22 | 8.50 | 8.61 | 8.16 | 8.39 | -0.47% | 2.71 | 4.18% |
| 2025-09-19 | 7.69 | 8.47 | 7.65 | 8.43 | +9.48% | 4.10 | 6.37% |
| 2025-09-18 | 7.37 | 7.80 | 7.35 | 7.70 | +4.76% | 1.71 | 2.90% |
| 2025-09-17 | 7.44 | 7.44 | 7.29 | 7.35 | -1.21% | 0.81 | 1.42% |