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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 38.88 | 38.98 | 37.94 | 38.79 | -0.56% | 7.23 | 2.80% |
| 2026-04-20 | 36.58 | 39.14 | 36.35 | 39.01 | +6.58% | 11.51 | 4.48% |
| 2026-04-17 | 35.76 | 36.99 | 35.61 | 36.60 | +2.09% | 5.38 | 2.19% |
| 2026-04-16 | 35.63 | 36.00 | 35.41 | 35.85 | +1.10% | 4.11 | 1.71% |
| 2026-04-15 | 36.25 | 36.69 | 35.41 | 35.46 | -2.18% | 5.44 | 2.25% |
| 2026-04-14 | 36.11 | 36.54 | 35.88 | 36.25 | +1.60% | 4.55 | 1.87% |
| 2026-04-13 | 35.08 | 36.42 | 35.02 | 35.68 | +0.51% | 4.54 | 1.88% |
| 2026-04-10 | 35.60 | 36.30 | 35.50 | 35.50 | +0.74% | 5.93 | 2.46% |
| 2026-04-09 | 34.35 | 35.87 | 34.21 | 35.24 | +0.54% | 6.65 | 2.81% |
| 2026-04-08 | 33.21 | 35.07 | 33.21 | 35.05 | +8.35% | 5.87 | 2.56% |
| 2026-04-07 | 32.61 | 32.92 | 32.28 | 32.35 | -0.28% | 2.59 | 1.18% |
| 2026-04-03 | 32.58 | 32.84 | 32.28 | 32.44 | +0.75% | 2.67 | 1.22% |
| 2026-04-02 | 33.08 | 33.29 | 32.00 | 32.20 | -3.51% | 3.16 | 1.44% |
| 2026-04-01 | 33.51 | 33.52 | 32.92 | 33.37 | +2.46% | 3.22 | 1.45% |
| 2026-03-31 | 33.35 | 33.65 | 32.52 | 32.57 | -2.81% | 2.94 | 1.32% |
| 2026-03-30 | 32.76 | 33.66 | 32.55 | 33.51 | +0.24% | 2.94 | 1.32% |
| 2026-03-27 | 32.50 | 33.65 | 32.44 | 33.43 | +0.78% | 3.24 | 1.46% |
| 2026-03-26 | 33.62 | 34.00 | 33.05 | 33.17 | -1.34% | 3.41 | 1.52% |
| 2026-03-25 | 33.83 | 34.31 | 33.43 | 33.62 | +0.15% | 4.10 | 1.80% |
| 2026-03-24 | 33.78 | 33.98 | 32.32 | 33.57 | +1.36% | 4.19 | 1.89% |