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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 23.30 | 23.47 | 23.23 | 23.38 | +0.34% | 1.75 | 1.11% |
| 2025-07-21 | 23.31 | 23.41 | 23.21 | 23.30 | +0.04% | 1.30 | 0.83% |
| 2025-07-18 | 23.22 | 23.39 | 23.06 | 23.29 | +0.65% | 1.45 | 0.93% |
| 2025-07-17 | 22.94 | 23.17 | 22.82 | 23.14 | +0.22% | 1.60 | 1.03% |
| 2025-07-16 | 23.06 | 23.44 | 23.00 | 23.09 | +0.04% | 1.46 | 0.94% |
| 2025-07-15 | 23.20 | 23.43 | 22.90 | 23.08 | -1.58% | 1.97 | 1.27% |
| 2025-07-14 | 23.48 | 23.53 | 23.33 | 23.45 | +0.04% | 1.29 | 0.82% |
| 2025-07-11 | 23.40 | 23.53 | 23.16 | 23.44 | +0.47% | 1.62 | 1.03% |
| 2025-07-10 | 23.20 | 23.76 | 23.13 | 23.33 | +0.60% | 1.58 | 1.01% |
| 2025-07-09 | 23.41 | 23.41 | 23.11 | 23.19 | -0.90% | 1.11 | 0.71% |
| 2025-07-08 | 22.80 | 23.47 | 22.72 | 23.40 | +2.54% | 2.04 | 1.30% |
| 2025-07-07 | 22.70 | 22.95 | 22.67 | 22.82 | +0.35% | 0.91 | 0.59% |
| 2025-07-04 | 23.12 | 23.16 | 22.66 | 22.74 | -1.56% | 1.56 | 1.01% |
| 2025-07-03 | 23.11 | 23.19 | 22.96 | 23.10 | +0.04% | 1.01 | 0.65% |
| 2025-07-02 | 23.35 | 23.35 | 22.96 | 23.09 | -1.03% | 1.31 | 0.85% |
| 2025-07-01 | 23.25 | 23.54 | 23.06 | 23.33 | +0.13% | 1.68 | 1.07% |
| 2025-06-30 | 23.26 | 23.39 | 23.13 | 23.30 | +0.87% | 1.50 | 0.96% |
| 2025-06-27 | 23.16 | 23.28 | 23.04 | 23.10 | +0.61% | 1.48 | 0.95% |
| 2025-06-26 | 23.24 | 23.25 | 22.94 | 22.96 | -1.20% | 1.54 | 1.00% |
| 2025-06-25 | 23.15 | 23.25 | 22.84 | 23.24 | +0.78% | 2.10 | 1.36% |