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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.50 | 7.57 | 7.35 | 7.44 | -1.06% | 0.81 | 1.40% |
| 2025-09-15 | 7.68 | 7.70 | 7.50 | 7.52 | -1.83% | 0.74 | 1.26% |
| 2025-09-12 | 7.67 | 7.79 | 7.65 | 7.66 | -1.16% | 0.77 | 1.29% |
| 2025-09-11 | 8.02 | 8.02 | 7.58 | 7.75 | -2.88% | 1.00 | 1.67% |
| 2025-09-10 | 8.00 | 8.25 | 7.83 | 7.98 | +0.50% | 1.23 | 1.97% |
| 2025-09-09 | 8.18 | 8.37 | 7.90 | 7.94 | -2.93% | 1.47 | 2.33% |
| 2025-09-08 | 7.58 | 8.35 | 7.58 | 8.18 | +7.49% | 1.95 | 3.11% |
| 2025-09-05 | 7.73 | 7.73 | 7.42 | 7.61 | -0.52% | 0.72 | 1.23% |
| 2025-09-04 | 7.60 | 7.80 | 7.56 | 7.65 | +0.13% | 0.62 | 1.05% |
| 2025-09-03 | 7.75 | 7.85 | 7.59 | 7.64 | -1.67% | 0.61 | 1.02% |
| 2025-09-02 | 7.85 | 7.88 | 7.63 | 7.77 | -1.02% | 0.75 | 1.24% |
| 2025-09-01 | 7.95 | 7.97 | 7.80 | 7.85 | -1.51% | 0.96 | 1.58% |
| 2025-08-29 | 8.00 | 8.05 | 7.91 | 7.97 | -0.38% | 0.58 | 0.93% |
| 2025-08-28 | 8.09 | 8.19 | 7.74 | 8.00 | -1.23% | 0.95 | 1.54% |
| 2025-08-27 | 8.39 | 8.39 | 8.09 | 8.10 | -2.29% | 1.00 | 1.58% |
| 2025-08-26 | 8.57 | 8.60 | 8.28 | 8.29 | -3.83% | 1.62 | 2.49% |
| 2025-08-25 | 8.48 | 8.95 | 8.37 | 8.62 | +0.94% | 2.40 | 3.57% |
| 2025-08-22 | 8.26 | 8.71 | 8.11 | 8.54 | +4.27% | 2.37 | 3.66% |
| 2025-08-21 | 8.20 | 8.26 | 8.10 | 8.19 | 0.00% | 1.06 | 1.68% |
| 2025-08-20 | 8.12 | 8.30 | 8.02 | 8.19 | +0.74% | 1.33 | 2.10% |