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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 69.80 | 71.49 | 68.64 | 71.45 | +4.63% | 0.64 | 1.19% |
| 2026-03-23 | 74.50 | 74.50 | 67.72 | 68.29 | -7.96% | 0.97 | 1.78% |
| 2026-03-20 | 73.22 | 76.31 | 72.28 | 74.20 | +1.30% | 1.22 | 2.12% |
| 2026-03-19 | 72.97 | 74.37 | 71.71 | 73.25 | +0.66% | 1.13 | 2.01% |
| 2026-03-18 | 70.97 | 72.95 | 69.55 | 72.77 | +4.30% | 0.90 | 1.63% |
| 2026-03-17 | 68.14 | 70.94 | 68.14 | 69.77 | +2.29% | 0.72 | 1.34% |
| 2026-03-16 | 68.99 | 68.99 | 67.35 | 68.21 | -0.66% | 0.41 | 0.77% |
| 2026-03-13 | 68.50 | 69.95 | 68.50 | 68.66 | -0.98% | 0.38 | 0.71% |
| 2026-03-12 | 71.64 | 71.64 | 69.00 | 69.34 | -3.21% | 0.62 | 1.14% |
| 2026-03-11 | 71.25 | 73.60 | 70.69 | 71.64 | +0.48% | 0.83 | 1.48% |
| 2026-03-10 | 70.00 | 71.80 | 69.75 | 71.30 | +2.22% | 0.71 | 1.30% |
| 2026-03-09 | 69.23 | 70.53 | 67.23 | 69.75 | -1.22% | 0.70 | 1.32% |
| 2026-03-06 | 69.10 | 70.93 | 68.68 | 70.61 | +2.93% | 0.58 | 1.07% |
| 2026-03-05 | 69.30 | 70.50 | 68.27 | 68.60 | -0.46% | 0.42 | 0.79% |
| 2026-03-04 | 68.00 | 71.20 | 67.98 | 68.92 | +0.79% | 0.68 | 1.27% |
| 2026-03-03 | 69.25 | 69.89 | 67.31 | 68.38 | -1.26% | 0.81 | 1.53% |
| 2026-03-02 | 71.94 | 71.94 | 67.12 | 69.25 | -3.51% | 1.27 | 2.37% |
| 2026-02-27 | 73.02 | 73.06 | 71.60 | 71.77 | -1.40% | 0.62 | 1.10% |
| 2026-02-26 | 73.20 | 74.47 | 72.22 | 72.79 | -0.07% | 0.51 | 0.91% |
| 2026-02-25 | 71.90 | 74.29 | 71.26 | 72.84 | +1.36% | 0.79 | 1.40% |