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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 73.60 | 73.60 | 71.28 | 71.86 | -0.98% | 0.59 | 1.06% |
| 2026-02-13 | 73.99 | 74.42 | 72.21 | 72.57 | +0.36% | 0.58 | 1.03% |
| 2026-02-12 | 72.24 | 73.32 | 71.58 | 72.31 | -0.14% | 0.46 | 0.83% |
| 2026-02-11 | 72.89 | 73.35 | 72.22 | 72.41 | -0.81% | 0.35 | 0.63% |
| 2026-02-10 | 72.53 | 73.95 | 72.53 | 73.00 | -0.21% | 0.34 | 0.60% |
| 2026-02-09 | 72.78 | 73.79 | 72.40 | 73.15 | +1.92% | 0.44 | 0.78% |
| 2026-02-06 | 71.72 | 72.60 | 70.00 | 71.77 | +0.45% | 0.47 | 0.85% |
| 2026-02-05 | 73.02 | 73.16 | 71.37 | 71.45 | -2.55% | 0.53 | 0.96% |
| 2026-02-04 | 74.25 | 74.90 | 72.71 | 73.32 | -1.00% | 0.61 | 1.08% |
| 2026-02-03 | 71.21 | 75.47 | 71.21 | 74.06 | +4.00% | 0.78 | 1.38% |
| 2026-02-02 | 73.83 | 74.79 | 71.20 | 71.21 | -3.94% | 0.78 | 1.39% |
| 2026-01-30 | 73.00 | 74.42 | 72.00 | 74.13 | +0.58% | 0.84 | 1.48% |
| 2026-01-29 | 74.46 | 76.38 | 72.88 | 73.70 | -1.02% | 0.98 | 1.70% |
| 2026-01-28 | 77.51 | 77.81 | 74.46 | 74.46 | -4.05% | 1.18 | 2.03% |
| 2026-01-27 | 76.98 | 78.19 | 74.30 | 77.60 | +0.81% | 1.11 | 1.89% |
| 2026-01-26 | 80.23 | 80.75 | 76.90 | 76.98 | -4.05% | 1.75 | 2.91% |
| 2026-01-23 | 80.63 | 81.38 | 79.85 | 80.23 | -1.19% | 1.26 | 2.02% |
| 2026-01-22 | 78.00 | 81.76 | 78.00 | 81.20 | +4.46% | 2.00 | 3.24% |
| 2026-01-21 | 78.51 | 79.29 | 77.06 | 77.73 | -0.82% | 0.79 | 1.32% |
| 2026-01-20 | 78.29 | 79.26 | 77.05 | 78.37 | +0.85% | 0.91 | 1.51% |