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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 76.62 | 79.14 | 75.95 | 78.35 | +1.53% | 1.38 | 2.31% |
| 2025-08-19 | 77.53 | 78.95 | 75.85 | 77.17 | -0.53% | 1.50 | 2.53% |
| 2025-08-18 | 73.17 | 77.86 | 73.12 | 77.58 | +6.10% | 2.49 | 4.22% |
| 2025-08-15 | 73.03 | 73.80 | 71.98 | 73.12 | +1.12% | 0.93 | 1.65% |
| 2025-08-14 | 75.00 | 75.42 | 72.25 | 72.31 | -3.41% | 1.40 | 2.47% |
| 2025-08-13 | 75.00 | 75.40 | 74.00 | 74.86 | -0.28% | 0.88 | 1.53% |
| 2025-08-12 | 75.33 | 76.45 | 74.30 | 75.07 | -0.65% | 0.88 | 1.52% |
| 2025-08-11 | 74.55 | 75.66 | 74.02 | 75.56 | +1.35% | 1.05 | 1.81% |
| 2025-08-08 | 76.60 | 76.78 | 71.70 | 74.55 | -3.06% | 1.92 | 3.40% |
| 2025-08-07 | 77.41 | 78.15 | 76.15 | 76.90 | -1.00% | 1.43 | 2.42% |
| 2025-08-06 | 76.55 | 77.93 | 75.48 | 77.68 | +2.21% | 1.36 | 2.28% |
| 2025-08-05 | 77.60 | 77.60 | 74.80 | 76.00 | -1.88% | 1.26 | 2.15% |
| 2025-08-04 | 76.25 | 79.18 | 75.83 | 77.46 | +0.86% | 1.20 | 2.03% |
| 2025-08-01 | 78.97 | 78.97 | 75.80 | 76.80 | -1.41% | 1.23 | 2.08% |
| 2025-07-31 | 77.40 | 79.41 | 76.67 | 77.90 | +0.67% | 1.40 | 2.34% |
| 2025-07-30 | 76.22 | 79.62 | 75.50 | 77.38 | +1.71% | 1.46 | 2.44% |
| 2025-07-29 | 74.52 | 76.56 | 74.25 | 76.08 | +2.09% | 0.95 | 1.62% |
| 2025-07-28 | 73.91 | 75.30 | 73.27 | 74.52 | +1.25% | 1.05 | 1.84% |
| 2025-07-25 | 73.60 | 74.84 | 72.91 | 73.60 | -0.18% | 0.68 | 1.20% |
| 2025-07-24 | 75.37 | 75.77 | 73.11 | 73.73 | -2.65% | 1.26 | 2.22% |