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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.95 | 34.75 | 32.85 | 33.12 | -4.39% | 5.98 | 2.64% |
| 2026-03-20 | 35.91 | 36.08 | 34.60 | 34.64 | -2.70% | 4.44 | 1.87% |
| 2026-03-19 | 36.00 | 36.24 | 35.40 | 35.60 | -3.08% | 4.61 | 1.92% |
| 2026-03-18 | 36.27 | 36.80 | 35.81 | 36.73 | +1.55% | 3.97 | 1.62% |
| 2026-03-17 | 37.70 | 37.71 | 36.13 | 36.17 | -3.42% | 4.61 | 1.86% |
| 2026-03-16 | 36.60 | 37.48 | 35.88 | 37.45 | +2.72% | 5.27 | 2.14% |
| 2026-03-13 | 36.42 | 37.33 | 36.37 | 36.46 | -1.19% | 3.04 | 1.23% |
| 2026-03-12 | 37.20 | 37.61 | 36.60 | 36.90 | -1.47% | 3.56 | 1.43% |
| 2026-03-11 | 38.00 | 38.23 | 37.10 | 37.45 | -1.37% | 4.17 | 1.65% |
| 2026-03-10 | 37.80 | 38.20 | 37.31 | 37.97 | +1.91% | 4.76 | 1.87% |
| 2026-03-09 | 36.43 | 37.46 | 35.60 | 37.26 | -0.64% | 5.64 | 2.31% |
| 2026-03-06 | 37.20 | 37.89 | 37.04 | 37.50 | -0.13% | 4.39 | 1.74% |
| 2026-03-05 | 37.99 | 38.60 | 37.20 | 37.55 | +1.13% | 5.80 | 2.27% |
| 2026-03-04 | 35.90 | 38.09 | 35.87 | 37.13 | +0.73% | 7.20 | 2.87% |
| 2026-03-03 | 40.46 | 40.89 | 36.81 | 36.86 | -8.90% | 11.87 | 4.62% |
| 2026-03-02 | 40.68 | 41.51 | 40.35 | 40.46 | -3.23% | 7.97 | 2.91% |
| 2026-02-27 | 41.54 | 41.99 | 41.01 | 41.81 | -1.14% | 7.07 | 2.53% |
| 2026-02-26 | 41.73 | 42.88 | 41.50 | 42.29 | +1.37% | 10.78 | 3.81% |
| 2026-02-25 | 40.00 | 42.18 | 39.80 | 41.72 | +4.17% | 10.60 | 3.83% |
| 2026-02-24 | 39.69 | 41.01 | 39.14 | 40.05 | +1.65% | 6.30 | 2.35% |