安博通 sh.688168
64.26
+8.75%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 56.61 | 66.66 | 56.61 | 64.26 | +8.75% | 3.49 | 5.08% |
| 2026-05-22 | 82.50 | 82.92 | 79.00 | 82.72 | +1.21% | 1.50 | 2.40% |
| 2026-05-21 | 87.55 | 87.55 | 81.18 | 81.73 | -5.41% | 1.73 | 2.66% |
| 2026-05-20 | 86.57 | 87.74 | 85.00 | 86.40 | -1.03% | 1.20 | 1.80% |
| 2026-05-19 | 88.06 | 88.50 | 86.00 | 87.30 | -0.52% | 1.15 | 1.72% |
| 2026-05-18 | 86.85 | 88.85 | 84.82 | 87.76 | +1.74% | 1.77 | 2.63% |
| 2026-05-15 | 82.86 | 89.00 | 82.48 | 86.26 | +5.14% | 2.62 | 3.94% |
| 2026-05-14 | 86.30 | 87.17 | 82.00 | 82.04 | -4.95% | 2.63 | 4.06% |
| 2026-05-13 | 86.01 | 88.79 | 86.01 | 86.31 | -0.63% | 1.69 | 2.51% |
| 2026-05-12 | 90.33 | 90.33 | 86.64 | 86.86 | -3.08% | 1.52 | 2.23% |
| 2026-05-11 | 91.50 | 93.60 | 87.77 | 89.62 | -0.92% | 2.27 | 3.25% |
| 2026-05-08 | 86.90 | 92.46 | 85.51 | 90.45 | +4.09% | 2.49 | 3.61% |
| 2026-05-07 | 88.60 | 88.60 | 86.42 | 86.90 | -1.25% | 1.41 | 2.08% |
| 2026-05-06 | 87.52 | 89.00 | 86.92 | 88.00 | +1.37% | 1.54 | 2.28% |
| 2026-04-30 | 87.40 | 88.36 | 85.60 | 86.81 | -0.75% | 0.92 | 1.37% |
| 2026-04-29 | 85.50 | 88.98 | 85.15 | 87.47 | +1.56% | 1.48 | 2.19% |
| 2026-04-28 | 87.66 | 88.88 | 85.15 | 86.13 | -0.78% | 1.55 | 2.31% |
| 2026-04-27 | 84.30 | 88.49 | 81.83 | 86.81 | +2.52% | 2.09 | 3.16% |
| 2026-04-24 | 85.65 | 85.82 | 84.07 | 84.68 | -1.48% | 1.08 | 1.64% |
| 2026-04-23 | 84.50 | 88.95 | 83.38 | 85.95 | +1.06% | 2.43 | 3.65% |