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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.68 | 40.26 | 39.30 | 39.40 | -0.83% | 5.94 | 2.22% |
| 2026-02-12 | 39.42 | 40.00 | 39.13 | 39.73 | +1.79% | 5.98 | 2.25% |
| 2026-02-11 | 38.86 | 39.72 | 38.79 | 39.03 | -0.31% | 4.77 | 1.81% |
| 2026-02-10 | 39.39 | 39.84 | 39.05 | 39.15 | -1.09% | 4.54 | 1.72% |
| 2026-02-09 | 39.72 | 39.85 | 39.03 | 39.58 | +1.98% | 5.52 | 2.08% |
| 2026-02-06 | 38.87 | 39.54 | 38.50 | 38.81 | -0.94% | 6.43 | 2.45% |
| 2026-02-05 | 39.65 | 39.95 | 38.06 | 39.18 | -3.24% | 10.39 | 3.99% |
| 2026-02-04 | 40.21 | 40.69 | 39.80 | 40.49 | -1.00% | 7.05 | 2.61% |
| 2026-02-03 | 40.53 | 40.95 | 39.88 | 40.90 | +3.02% | 8.69 | 3.19% |
| 2026-02-02 | 41.84 | 42.17 | 39.70 | 39.70 | -6.79% | 13.94 | 5.11% |
| 2026-01-30 | 42.50 | 43.85 | 41.40 | 42.59 | -1.69% | 14.58 | 5.10% |
| 2026-01-29 | 44.40 | 46.12 | 43.23 | 43.32 | -3.71% | 18.54 | 6.20% |
| 2026-01-28 | 45.73 | 46.60 | 44.34 | 44.99 | -1.68% | 23.23 | 7.62% |
| 2026-01-27 | 42.13 | 46.96 | 41.60 | 45.76 | +6.89% | 28.99 | 9.65% |
| 2026-01-26 | 44.20 | 44.20 | 42.00 | 42.81 | -3.14% | 17.00 | 5.91% |
| 2026-01-23 | 41.84 | 44.33 | 41.20 | 44.20 | +5.64% | 26.55 | 9.19% |
| 2026-01-22 | 43.25 | 43.99 | 41.42 | 41.84 | -1.32% | 17.41 | 6.10% |
| 2026-01-21 | 42.65 | 43.64 | 42.16 | 42.40 | -1.58% | 14.20 | 4.95% |
| 2026-01-20 | 42.73 | 43.72 | 41.60 | 43.08 | -0.23% | 14.96 | 5.23% |
| 2026-01-19 | 43.55 | 44.49 | 42.80 | 43.18 | -0.78% | 18.76 | 6.43% |