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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.03 | 32.08 | 30.81 | 31.41 | -3.12% | 6.88 | 3.25% |
| 2025-10-21 | 32.00 | 33.02 | 31.93 | 32.42 | +1.34% | 8.56 | 3.92% |
| 2025-10-20 | 32.66 | 32.88 | 31.50 | 31.99 | +0.22% | 8.82 | 4.09% |
| 2025-10-17 | 32.02 | 33.64 | 31.70 | 31.92 | -0.68% | 12.18 | 5.57% |
| 2025-10-16 | 32.20 | 33.20 | 31.75 | 32.14 | -0.80% | 9.31 | 4.27% |
| 2025-10-15 | 33.25 | 33.59 | 32.03 | 32.40 | -1.55% | 8.41 | 3.84% |
| 2025-10-14 | 34.02 | 34.43 | 32.65 | 32.91 | -2.52% | 12.07 | 5.38% |
| 2025-10-13 | 30.12 | 33.99 | 30.12 | 33.76 | +5.04% | 15.03 | 6.84% |
| 2025-10-10 | 33.00 | 33.88 | 32.00 | 32.14 | -6.00% | 12.91 | 5.91% |
| 2025-10-09 | 32.98 | 35.45 | 32.98 | 34.19 | +4.75% | 20.87 | 9.15% |
| 2025-09-30 | 33.15 | 33.89 | 32.60 | 32.64 | -1.54% | 18.15 | 8.17% |
| 2025-09-29 | 31.08 | 34.25 | 31.00 | 33.15 | +1.35% | 23.88 | 10.96% |
| 2025-09-26 | 35.10 | 35.86 | 32.71 | 32.71 | -9.99% | 28.63 | 12.67% |
| 2025-09-25 | 36.34 | 36.34 | 35.35 | 36.34 | +9.99% | 15.90 | 6.53% |
| 2025-09-24 | 32.50 | 33.04 | 31.97 | 33.04 | +9.99% | 9.48 | 4.32% |
| 2025-09-23 | 27.70 | 30.04 | 26.84 | 30.04 | +10.00% | 13.30 | 6.96% |
| 2025-09-22 | 26.80 | 27.50 | 26.48 | 27.31 | +2.28% | 6.41 | 3.54% |
| 2025-09-19 | 26.39 | 27.64 | 26.37 | 26.70 | +1.83% | 6.36 | 3.51% |
| 2025-09-18 | 26.05 | 27.15 | 25.86 | 26.22 | +0.69% | 6.20 | 3.48% |
| 2025-09-17 | 26.10 | 26.36 | 25.76 | 26.04 | -0.12% | 2.55 | 1.45% |