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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 35.22 | 35.44 | 33.95 | 34.83 | -0.71% | 11.36 | 4.87% |
| 2025-12-16 | 36.47 | 36.64 | 34.76 | 35.08 | -3.86% | 13.27 | 5.58% |
| 2025-12-15 | 36.62 | 37.13 | 36.03 | 36.49 | -2.15% | 16.88 | 6.87% |
| 2025-12-12 | 36.50 | 38.50 | 34.88 | 37.29 | +2.16% | 36.19 | 14.79% |
| 2025-12-11 | 34.34 | 36.50 | 34.34 | 36.50 | +10.01% | 28.40 | 11.72% |
| 2025-12-10 | 30.07 | 33.18 | 29.72 | 33.18 | +10.01% | 13.57 | 6.25% |
| 2025-12-09 | 29.83 | 30.87 | 29.66 | 30.16 | +1.14% | 5.98 | 2.94% |
| 2025-12-08 | 29.36 | 30.16 | 29.29 | 29.82 | +1.43% | 3.85 | 1.93% |
| 2025-12-05 | 29.51 | 29.69 | 28.87 | 29.40 | -0.37% | 2.99 | 1.52% |
| 2025-12-04 | 29.03 | 29.66 | 28.73 | 29.51 | +1.34% | 2.95 | 1.51% |
| 2025-12-03 | 29.53 | 29.76 | 29.00 | 29.12 | -1.42% | 2.87 | 1.46% |
| 2025-12-02 | 29.98 | 29.99 | 29.32 | 29.54 | -1.07% | 2.70 | 1.36% |
| 2025-12-01 | 29.94 | 29.94 | 29.20 | 29.86 | +1.43% | 4.12 | 2.07% |
| 2025-11-28 | 29.11 | 29.70 | 28.94 | 29.44 | +0.58% | 3.14 | 1.59% |
| 2025-11-27 | 29.29 | 30.08 | 29.15 | 29.27 | +0.45% | 4.49 | 2.26% |
| 2025-11-26 | 29.29 | 29.70 | 28.94 | 29.14 | -1.25% | 3.63 | 1.84% |
| 2025-11-25 | 28.96 | 30.08 | 28.71 | 29.51 | +3.69% | 5.86 | 2.97% |
| 2025-11-24 | 29.09 | 29.38 | 28.32 | 28.46 | -1.18% | 4.87 | 2.54% |
| 2025-11-21 | 30.55 | 30.99 | 28.70 | 28.80 | -7.51% | 7.48 | 3.77% |
| 2025-11-20 | 32.20 | 32.36 | 31.06 | 31.14 | -2.14% | 4.57 | 2.17% |