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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 42.88 | 44.44 | 42.41 | 43.52 | +4.77% | 31.03 | 10.61% |
| 2026-01-15 | 40.25 | 41.54 | 39.77 | 41.54 | +1.71% | 14.80 | 5.42% |
| 2026-01-14 | 41.44 | 42.20 | 40.37 | 40.84 | -0.68% | 17.36 | 6.27% |
| 2026-01-13 | 43.23 | 44.49 | 40.85 | 41.12 | -4.88% | 22.38 | 7.90% |
| 2026-01-12 | 43.23 | 43.67 | 42.30 | 43.23 | +1.60% | 25.53 | 8.86% |
| 2026-01-09 | 41.92 | 43.80 | 41.83 | 42.55 | +2.51% | 24.99 | 8.71% |
| 2026-01-08 | 41.49 | 43.17 | 41.28 | 41.51 | +0.02% | 25.16 | 8.93% |
| 2026-01-07 | 43.70 | 45.07 | 40.64 | 41.50 | -1.50% | 41.61 | 14.78% |
| 2026-01-06 | 39.60 | 42.13 | 39.02 | 42.13 | +10.00% | 20.30 | 7.32% |
| 2026-01-05 | 35.80 | 38.30 | 35.80 | 38.30 | +9.99% | 19.37 | 7.75% |
| 2025-12-31 | 35.22 | 35.38 | 34.56 | 34.82 | -0.46% | 8.04 | 3.43% |
| 2025-12-30 | 35.60 | 36.18 | 34.89 | 34.98 | -1.58% | 8.72 | 3.68% |
| 2025-12-29 | 36.35 | 37.14 | 35.40 | 35.54 | -3.53% | 11.60 | 4.79% |
| 2025-12-26 | 37.80 | 37.99 | 36.54 | 36.84 | -1.26% | 13.14 | 5.28% |
| 2025-12-25 | 37.68 | 37.68 | 36.86 | 37.31 | 0.00% | 11.42 | 4.57% |
| 2025-12-24 | 36.60 | 37.77 | 36.55 | 37.31 | +1.28% | 14.18 | 5.68% |
| 2025-12-23 | 37.50 | 37.93 | 36.55 | 36.84 | +0.38% | 19.90 | 7.97% |
| 2025-12-22 | 33.71 | 36.70 | 33.71 | 36.70 | +10.01% | 17.24 | 7.16% |
| 2025-12-19 | 34.50 | 34.85 | 33.29 | 33.36 | -3.02% | 9.12 | 4.04% |
| 2025-12-18 | 34.57 | 35.35 | 34.21 | 34.40 | -1.23% | 8.76 | 3.77% |