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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.99 | 26.32 | 25.86 | 26.07 | +0.08% | 2.38 | 1.36% |
| 2025-09-15 | 26.63 | 26.71 | 25.91 | 26.05 | +0.04% | 3.59 | 2.05% |
| 2025-09-12 | 26.00 | 26.36 | 25.86 | 26.04 | +0.23% | 3.80 | 2.17% |
| 2025-09-11 | 24.74 | 26.09 | 24.52 | 25.98 | +5.01% | 4.25 | 2.48% |
| 2025-09-10 | 25.02 | 25.21 | 24.50 | 24.74 | -0.88% | 2.09 | 1.25% |
| 2025-09-09 | 25.58 | 25.63 | 24.92 | 24.96 | -2.16% | 2.61 | 1.54% |
| 2025-09-08 | 25.40 | 25.65 | 24.96 | 25.51 | +0.51% | 3.24 | 1.91% |
| 2025-09-05 | 24.35 | 25.43 | 24.23 | 25.38 | +4.62% | 4.21 | 2.52% |
| 2025-09-04 | 25.31 | 25.59 | 23.91 | 24.26 | -4.15% | 4.40 | 2.66% |
| 2025-09-03 | 25.97 | 26.06 | 25.28 | 25.31 | -1.82% | 3.79 | 2.20% |
| 2025-09-02 | 26.65 | 26.73 | 25.47 | 25.78 | -3.30% | 4.59 | 2.63% |
| 2025-09-01 | 27.00 | 27.33 | 26.32 | 26.66 | 0.00% | 4.40 | 2.45% |
| 2025-08-29 | 27.17 | 27.17 | 26.54 | 26.66 | -2.20% | 4.61 | 2.57% |
| 2025-08-28 | 26.52 | 27.50 | 26.30 | 27.26 | +2.02% | 7.30 | 4.03% |
| 2025-08-27 | 27.09 | 27.94 | 26.70 | 26.72 | -1.15% | 7.75 | 4.23% |
| 2025-08-26 | 26.44 | 27.77 | 26.22 | 27.03 | +2.23% | 6.24 | 3.45% |
| 2025-08-25 | 26.73 | 27.25 | 26.16 | 26.44 | +0.11% | 6.33 | 3.55% |
| 2025-08-22 | 25.82 | 26.48 | 25.74 | 26.41 | +2.44% | 5.33 | 3.03% |
| 2025-08-21 | 26.18 | 26.28 | 25.61 | 25.78 | -1.07% | 3.62 | 2.08% |
| 2025-08-20 | 25.68 | 26.06 | 25.45 | 26.06 | +1.52% | 4.33 | 2.50% |