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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 25.85 | 25.85 | 25.40 | 25.67 | -0.08% | 3.06 | 1.78% |
| 2025-08-18 | 25.52 | 25.97 | 25.35 | 25.69 | +1.34% | 4.68 | 2.71% |
| 2025-08-15 | 24.59 | 25.38 | 24.59 | 25.35 | +2.42% | 3.83 | 2.27% |
| 2025-08-14 | 25.10 | 25.48 | 24.65 | 24.75 | -1.36% | 4.05 | 2.40% |
| 2025-08-13 | 25.09 | 25.38 | 25.00 | 25.09 | -0.36% | 3.17 | 1.88% |
| 2025-08-12 | 24.85 | 25.23 | 24.61 | 25.18 | +1.37% | 3.74 | 2.23% |
| 2025-08-11 | 24.68 | 25.05 | 24.61 | 24.84 | +0.53% | 2.41 | 1.44% |
| 2025-08-08 | 25.40 | 25.40 | 24.71 | 24.71 | -3.55% | 3.71 | 2.22% |
| 2025-08-07 | 25.24 | 25.85 | 25.05 | 25.62 | +1.47% | 5.28 | 3.08% |
| 2025-08-06 | 24.81 | 25.25 | 24.58 | 25.25 | +1.81% | 3.91 | 2.33% |
| 2025-08-05 | 24.68 | 25.18 | 24.49 | 24.80 | +0.73% | 2.76 | 1.66% |
| 2025-08-04 | 24.49 | 24.72 | 24.41 | 24.62 | -0.32% | 1.76 | 1.07% |
| 2025-08-01 | 24.68 | 24.90 | 24.41 | 24.70 | +0.45% | 2.60 | 1.57% |
| 2025-07-31 | 24.60 | 24.95 | 24.47 | 24.59 | -0.24% | 3.29 | 1.99% |
| 2025-07-30 | 24.66 | 25.01 | 24.41 | 24.65 | -0.36% | 3.45 | 2.08% |
| 2025-07-29 | 24.50 | 25.00 | 24.46 | 24.74 | +0.04% | 3.12 | 1.88% |
| 2025-07-28 | 24.81 | 24.90 | 24.45 | 24.73 | -0.68% | 3.96 | 2.39% |
| 2025-07-25 | 24.30 | 25.40 | 24.29 | 24.90 | +4.93% | 6.80 | 4.09% |
| 2025-07-24 | 23.29 | 23.76 | 23.27 | 23.73 | +1.89% | 2.69 | 1.70% |
| 2025-07-23 | 23.41 | 23.65 | 23.25 | 23.29 | -0.38% | 2.06 | 1.31% |