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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.80 | 23.08 | 22.71 | 23.06 | +1.59% | 1.46 | 0.95% |
| 2025-06-23 | 22.14 | 22.75 | 22.03 | 22.70 | +1.75% | 1.24 | 0.82% |
| 2025-06-20 | 22.34 | 22.59 | 22.24 | 22.31 | -0.22% | 0.95 | 0.63% |
| 2025-06-19 | 22.50 | 22.68 | 22.25 | 22.36 | -0.75% | 1.11 | 0.73% |
| 2025-06-18 | 22.43 | 22.63 | 22.29 | 22.53 | +0.22% | 1.00 | 0.66% |
| 2025-06-17 | 22.31 | 22.59 | 22.31 | 22.48 | +0.13% | 0.84 | 0.56% |
| 2025-06-16 | 22.18 | 22.62 | 22.15 | 22.45 | +0.76% | 1.06 | 0.70% |
| 2025-06-13 | 22.66 | 22.95 | 22.18 | 22.28 | -2.11% | 2.10 | 1.39% |
| 2025-06-12 | 23.20 | 23.20 | 22.70 | 22.76 | -2.07% | 1.85 | 1.20% |
| 2025-06-11 | 23.30 | 23.62 | 23.23 | 23.24 | -0.26% | 1.11 | 0.70% |
| 2025-06-10 | 23.83 | 23.90 | 23.08 | 23.30 | -2.22% | 1.60 | 1.02% |
| 2025-06-09 | 23.64 | 23.95 | 23.60 | 23.83 | +0.59% | 1.06 | 0.67% |
| 2025-06-06 | 23.90 | 23.95 | 23.68 | 23.69 | -0.75% | 1.20 | 0.75% |
| 2025-06-05 | 23.82 | 23.96 | 23.62 | 23.87 | +0.34% | 1.25 | 0.78% |
| 2025-06-04 | 23.96 | 24.02 | 23.77 | 23.79 | -1.29% | 1.42 | 0.88% |
| 2025-06-03 | 23.40 | 24.11 | 23.38 | 24.10 | +1.77% | 1.94 | 1.22% |
| 2025-05-30 | 23.45 | 23.80 | 23.20 | 23.68 | +0.30% | 2.10 | 1.32% |
| 2025-05-29 | 22.90 | 23.72 | 22.90 | 23.61 | +2.97% | 1.98 | 1.26% |
| 2025-05-28 | 23.40 | 23.52 | 22.90 | 22.93 | -1.97% | 1.22 | 0.79% |
| 2025-05-27 | 23.28 | 23.44 | 23.06 | 23.39 | +0.34% | 1.16 | 0.75% |