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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 65.96 | 66.58 | 64.80 | 65.62 | +0.83% | 0.93 | 1.83% |
| 2025-06-24 | 63.00 | 65.48 | 62.94 | 65.08 | +2.94% | 1.00 | 2.02% |
| 2025-06-23 | 61.76 | 63.57 | 61.10 | 63.22 | +2.65% | 0.58 | 1.19% |
| 2025-06-20 | 60.77 | 62.50 | 60.55 | 61.59 | +1.35% | 0.58 | 1.23% |
| 2025-06-19 | 62.65 | 62.99 | 60.40 | 60.77 | -2.78% | 0.53 | 1.11% |
| 2025-06-18 | 63.81 | 63.81 | 62.51 | 62.51 | -1.65% | 0.40 | 0.84% |
| 2025-06-17 | 62.77 | 65.33 | 62.60 | 63.56 | +0.25% | 0.76 | 1.55% |
| 2025-06-16 | 63.88 | 64.40 | 62.35 | 63.40 | +0.89% | 0.78 | 1.60% |
| 2025-06-13 | 65.08 | 65.08 | 62.18 | 62.84 | -2.56% | 0.59 | 1.22% |
| 2025-06-12 | 64.72 | 65.80 | 64.26 | 64.49 | -0.36% | 0.48 | 0.96% |
| 2025-06-11 | 63.62 | 66.54 | 62.52 | 64.72 | +1.73% | 0.92 | 1.83% |
| 2025-06-10 | 64.77 | 65.11 | 62.07 | 63.62 | -1.78% | 0.69 | 1.42% |
| 2025-06-09 | 65.92 | 66.16 | 64.49 | 64.77 | -1.16% | 0.85 | 1.71% |
| 2025-06-06 | 63.56 | 65.90 | 62.55 | 65.53 | +3.10% | 0.90 | 1.81% |
| 2025-06-05 | 62.51 | 64.33 | 62.51 | 63.56 | +0.87% | 0.81 | 1.66% |
| 2025-06-04 | 61.24 | 63.79 | 60.34 | 63.01 | +3.93% | 1.04 | 2.15% |
| 2025-06-03 | 60.04 | 61.64 | 59.96 | 60.63 | +1.05% | 0.62 | 1.31% |
| 2025-05-30 | 61.18 | 61.69 | 59.71 | 60.00 | -1.91% | 0.52 | 1.12% |
| 2025-05-29 | 59.91 | 61.82 | 59.82 | 61.17 | +1.19% | 0.62 | 1.31% |
| 2025-05-28 | 59.47 | 61.21 | 59.45 | 60.45 | +1.19% | 0.41 | 0.89% |