立昂微 sh.605358
52.23
+1.89%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 51.26 | 52.58 | 50.68 | 52.23 | +1.89% | 25.17 | 7.25% |
| 2026-05-21 | 55.77 | 56.92 | 51.18 | 51.26 | -8.10% | 39.72 | 10.90% |
| 2026-05-20 | 55.89 | 57.77 | 55.00 | 55.78 | +1.11% | 41.93 | 11.12% |
| 2026-05-19 | 50.48 | 55.17 | 49.58 | 55.17 | +10.01% | 33.76 | 9.61% |
| 2026-05-18 | 51.21 | 52.29 | 49.61 | 50.15 | -2.83% | 21.10 | 6.19% |
| 2026-05-15 | 52.66 | 54.48 | 50.00 | 51.61 | +0.12% | 29.11 | 8.33% |
| 2026-05-14 | 52.67 | 53.75 | 51.11 | 51.55 | -2.11% | 24.19 | 6.89% |
| 2026-05-13 | 50.00 | 54.66 | 50.00 | 52.66 | +3.19% | 30.28 | 8.53% |
| 2026-05-12 | 50.15 | 52.60 | 48.80 | 51.03 | +1.77% | 29.72 | 8.73% |
| 2026-05-11 | 51.48 | 51.52 | 48.58 | 50.14 | +0.32% | 38.81 | 11.55% |
| 2026-05-08 | 45.48 | 49.98 | 45.35 | 49.98 | +9.99% | 29.58 | 9.14% |
| 2026-05-07 | 43.30 | 46.32 | 42.24 | 45.44 | +4.89% | 20.40 | 6.85% |
| 2026-05-06 | 42.29 | 44.69 | 41.52 | 43.32 | +5.50% | 20.66 | 7.13% |
| 2026-04-30 | 39.04 | 41.47 | 39.04 | 41.06 | +5.23% | 14.18 | 5.21% |
| 2026-04-29 | 38.90 | 39.48 | 38.08 | 39.02 | +0.21% | 7.16 | 2.75% |
| 2026-04-28 | 40.24 | 40.98 | 38.73 | 38.94 | -3.71% | 10.44 | 3.94% |
| 2026-04-27 | 38.63 | 40.98 | 38.42 | 40.44 | +5.62% | 12.75 | 4.76% |
| 2026-04-24 | 38.28 | 38.80 | 37.75 | 38.29 | -0.05% | 6.29 | 2.45% |
| 2026-04-23 | 39.74 | 39.99 | 38.20 | 38.31 | -3.43% | 7.51 | 2.88% |
| 2026-04-22 | 38.43 | 39.89 | 38.31 | 39.67 | +2.27% | 8.82 | 3.34% |