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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 81.98 | 86.59 | 80.98 | 85.05 | +4.48% | 2.32 | 3.54% |
| 2026-04-21 | 86.36 | 86.36 | 77.90 | 81.40 | -8.84% | 2.81 | 4.49% |
| 2026-04-20 | 81.93 | 89.30 | 81.50 | 89.29 | +8.98% | 2.07 | 3.16% |
| 2026-04-17 | 82.40 | 83.36 | 81.25 | 81.93 | +0.18% | 1.00 | 1.57% |
| 2026-04-16 | 78.83 | 82.50 | 78.83 | 81.78 | +3.69% | 1.21 | 1.92% |
| 2026-04-15 | 77.98 | 81.98 | 77.10 | 78.87 | +1.13% | 1.65 | 2.67% |
| 2026-04-14 | 78.15 | 78.72 | 76.00 | 77.99 | +2.43% | 1.77 | 2.95% |
| 2026-04-13 | 70.00 | 76.50 | 69.43 | 76.14 | +9.10% | 1.92 | 3.39% |
| 2026-04-10 | 71.50 | 71.99 | 69.37 | 69.79 | -1.13% | 0.60 | 1.11% |
| 2026-04-09 | 70.00 | 71.68 | 69.33 | 70.59 | +0.13% | 0.48 | 0.88% |
| 2026-04-08 | 68.44 | 70.58 | 68.44 | 70.50 | +4.93% | 0.72 | 1.33% |
| 2026-04-07 | 68.47 | 69.33 | 66.86 | 67.19 | -0.99% | 0.24 | 0.47% |
| 2026-04-03 | 68.60 | 68.80 | 66.69 | 67.86 | +0.09% | 0.34 | 0.66% |
| 2026-04-02 | 69.70 | 70.43 | 67.40 | 67.80 | -3.13% | 0.47 | 0.89% |
| 2026-04-01 | 69.87 | 70.50 | 68.75 | 69.99 | +2.18% | 0.50 | 0.94% |
| 2026-03-31 | 69.09 | 70.50 | 68.39 | 68.50 | -1.81% | 0.40 | 0.75% |
| 2026-03-30 | 70.00 | 70.31 | 68.65 | 69.76 | -1.06% | 0.37 | 0.69% |
| 2026-03-27 | 68.33 | 71.80 | 67.55 | 70.51 | +1.75% | 0.58 | 1.07% |
| 2026-03-26 | 72.00 | 72.00 | 68.73 | 69.30 | -3.55% | 0.52 | 0.95% |
| 2026-03-25 | 71.80 | 73.22 | 70.21 | 71.85 | +0.56% | 0.73 | 1.31% |