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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 32.50 | 33.21 | 31.71 | 31.82 | -3.28% | 5.79 | 2.68% |
| 2025-11-18 | 33.83 | 34.24 | 32.80 | 32.90 | -2.08% | 6.39 | 2.86% |
| 2025-11-17 | 33.19 | 34.92 | 33.19 | 33.60 | +0.96% | 7.66 | 3.35% |
| 2025-11-14 | 34.09 | 34.45 | 32.82 | 33.28 | -5.10% | 9.72 | 4.32% |
| 2025-11-13 | 35.48 | 36.26 | 34.78 | 35.07 | +0.03% | 8.87 | 3.73% |
| 2025-11-12 | 35.65 | 35.85 | 34.70 | 35.06 | -2.88% | 9.17 | 3.88% |
| 2025-11-11 | 35.95 | 37.57 | 35.58 | 36.10 | +0.53% | 18.76 | 7.69% |
| 2025-11-10 | 34.01 | 36.58 | 34.01 | 35.91 | +8.00% | 13.67 | 5.65% |
| 2025-11-07 | 33.05 | 34.02 | 32.56 | 33.25 | -0.48% | 6.67 | 2.98% |
| 2025-11-06 | 33.50 | 33.79 | 32.81 | 33.41 | +0.81% | 6.55 | 2.92% |
| 2025-11-05 | 32.99 | 33.69 | 32.21 | 33.14 | -1.31% | 7.52 | 3.42% |
| 2025-11-04 | 34.21 | 34.51 | 33.35 | 33.58 | -1.84% | 5.49 | 2.41% |
| 2025-11-03 | 34.78 | 34.80 | 33.79 | 34.21 | -2.26% | 6.88 | 2.99% |
| 2025-10-31 | 35.88 | 36.30 | 34.76 | 35.00 | -2.45% | 9.17 | 3.86% |
| 2025-10-30 | 36.16 | 37.66 | 35.82 | 35.88 | -0.77% | 16.83 | 6.82% |
| 2025-10-29 | 35.35 | 36.26 | 35.16 | 36.16 | +0.56% | 12.87 | 5.37% |
| 2025-10-28 | 33.99 | 36.34 | 33.52 | 35.96 | +5.83% | 20.63 | 8.62% |
| 2025-10-27 | 33.20 | 34.50 | 32.95 | 33.98 | +5.17% | 13.87 | 6.12% |
| 2025-10-24 | 31.00 | 33.24 | 31.00 | 32.31 | +4.26% | 8.05 | 3.75% |
| 2025-10-23 | 31.06 | 31.49 | 30.38 | 30.99 | -1.34% | 5.38 | 2.61% |