安路科技 sh.688107
46.77
+3.93%
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 | 25.35 | 25.72 | 24.66 | 25.71 | +1.42% | 1.05 | 1.05% |
| 2025-12-16 | 26.01 | 26.20 | 25.18 | 25.35 | -2.87% | 0.94 | 0.92% |
| 2025-12-15 | 26.80 | 26.80 | 26.10 | 26.10 | -3.23% | 0.89 | 0.84% |
| 2025-12-12 | 26.36 | 27.09 | 26.10 | 26.97 | +1.74% | 1.20 | 1.12% |
| 2025-12-11 | 26.96 | 27.12 | 26.41 | 26.51 | -1.78% | 0.73 | 0.68% |
| 2025-12-10 | 26.98 | 27.07 | 26.62 | 26.99 | -0.04% | 0.66 | 0.61% |
| 2025-12-09 | 27.08 | 27.54 | 26.97 | 27.00 | -1.46% | 0.91 | 0.83% |
| 2025-12-08 | 26.96 | 27.84 | 26.88 | 27.40 | +2.05% | 1.22 | 1.10% |
| 2025-12-05 | 26.77 | 26.86 | 26.17 | 26.85 | +0.30% | 0.74 | 0.70% |
| 2025-12-04 | 26.80 | 26.97 | 26.18 | 26.77 | -0.45% | 0.80 | 0.75% |
| 2025-12-03 | 27.04 | 27.05 | 26.45 | 26.89 | -0.22% | 1.05 | 0.98% |
| 2025-12-02 | 27.56 | 27.56 | 26.90 | 26.95 | -2.21% | 0.77 | 0.71% |
| 2025-12-01 | 27.30 | 27.59 | 26.95 | 27.56 | +0.95% | 1.10 | 1.01% |
| 2025-11-28 | 26.90 | 27.37 | 26.67 | 27.30 | +1.04% | 1.50 | 1.38% |
| 2025-11-27 | 26.30 | 27.38 | 26.30 | 27.02 | +2.31% | 1.47 | 1.36% |
| 2025-11-26 | 26.30 | 26.87 | 26.20 | 26.41 | -0.15% | 0.87 | 0.82% |
| 2025-11-25 | 25.72 | 26.54 | 25.64 | 26.45 | +2.84% | 1.15 | 1.09% |
| 2025-11-24 | 25.15 | 25.95 | 24.90 | 25.72 | +2.35% | 1.02 | 1.00% |
| 2025-11-21 | 26.50 | 26.50 | 25.08 | 25.13 | -4.23% | 1.33 | 1.30% |
| 2025-11-20 | 26.70 | 26.90 | 26.16 | 26.24 | -1.24% | 0.84 | 0.79% |