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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 74.44 | 75.78 | 74.03 | 75.74 | +0.68% | 0.88 | 1.52% |
| 2025-07-22 | 75.06 | 77.54 | 74.90 | 75.23 | -1.80% | 1.14 | 1.95% |
| 2025-07-21 | 72.75 | 78.30 | 72.57 | 76.61 | +4.52% | 2.35 | 4.00% |
| 2025-07-18 | 71.99 | 74.00 | 71.16 | 73.30 | +2.32% | 1.60 | 2.86% |
| 2025-07-17 | 72.19 | 72.26 | 70.73 | 71.64 | -0.43% | 0.83 | 1.52% |
| 2025-07-16 | 70.90 | 72.50 | 70.66 | 71.95 | +1.48% | 0.82 | 1.49% |
| 2025-07-15 | 70.31 | 71.18 | 69.50 | 70.90 | +0.70% | 1.07 | 1.98% |
| 2025-07-14 | 70.70 | 71.33 | 69.75 | 70.41 | +0.59% | 1.15 | 2.12% |
| 2025-07-11 | 70.76 | 71.60 | 69.50 | 70.00 | -0.33% | 0.93 | 1.72% |
| 2025-07-10 | 70.06 | 71.00 | 69.75 | 70.23 | -0.72% | 0.93 | 1.72% |
| 2025-07-09 | 71.70 | 73.07 | 70.40 | 70.74 | -0.88% | 1.17 | 2.12% |
| 2025-07-08 | 70.50 | 71.77 | 69.49 | 71.37 | +1.26% | 0.83 | 1.52% |
| 2025-07-07 | 68.90 | 70.77 | 68.62 | 70.48 | +2.37% | 0.90 | 1.67% |
| 2025-07-04 | 69.77 | 69.97 | 68.03 | 68.85 | -1.32% | 1.01 | 1.90% |
| 2025-07-03 | 70.36 | 73.80 | 69.11 | 69.77 | -0.97% | 0.84 | 1.56% |
| 2025-07-02 | 66.60 | 71.66 | 66.60 | 70.45 | +5.42% | 1.97 | 3.69% |
| 2025-07-01 | 70.78 | 71.20 | 66.32 | 66.83 | -5.70% | 1.58 | 3.00% |
| 2025-06-30 | 69.10 | 71.10 | 69.10 | 70.87 | +2.47% | 1.19 | 2.20% |
| 2025-06-27 | 70.30 | 70.30 | 68.42 | 69.16 | +0.44% | 1.27 | 2.37% |
| 2025-06-26 | 65.92 | 70.60 | 65.62 | 68.86 | +4.94% | 2.12 | 4.01% |