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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 60.61 | 61.95 | 59.29 | 59.74 | -1.57% | 0.64 | 1.39% |
| 2025-05-26 | 60.29 | 61.57 | 60.00 | 60.69 | +0.15% | 0.56 | 1.19% |
| 2025-05-23 | 61.85 | 62.80 | 60.60 | 60.60 | -2.38% | 0.66 | 1.40% |
| 2025-05-22 | 62.16 | 62.89 | 61.17 | 62.08 | -0.14% | 0.50 | 1.05% |
| 2025-05-21 | 62.74 | 62.92 | 61.30 | 62.17 | -1.02% | 0.94 | 1.97% |
| 2025-05-20 | 60.20 | 63.39 | 59.32 | 62.81 | +4.89% | 1.72 | 3.60% |
| 2025-05-19 | 58.22 | 60.72 | 58.02 | 59.88 | +2.53% | 0.85 | 1.86% |
| 2025-05-16 | 57.16 | 58.64 | 57.01 | 58.40 | +1.13% | 0.59 | 1.33% |
| 2025-05-15 | 58.76 | 58.76 | 57.60 | 57.75 | -0.74% | 0.63 | 1.40% |
| 2025-05-14 | 62.02 | 62.29 | 58.15 | 58.18 | -5.78% | 1.58 | 3.45% |
| 2025-05-13 | 63.35 | 63.84 | 61.60 | 61.75 | -2.53% | 0.90 | 1.87% |
| 2025-05-12 | 64.55 | 65.30 | 62.66 | 63.35 | -1.57% | 1.23 | 2.51% |
| 2025-05-09 | 64.00 | 65.66 | 62.58 | 64.36 | +0.42% | 1.50 | 3.03% |
| 2025-05-08 | 64.19 | 65.50 | 64.00 | 64.09 | -1.14% | 0.80 | 1.60% |
| 2025-05-07 | 65.01 | 66.50 | 64.00 | 64.83 | -0.08% | 0.84 | 1.68% |
| 2025-05-06 | 62.91 | 65.60 | 62.91 | 64.88 | +2.29% | 1.12 | 2.26% |