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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 79.00 | 79.00 | 77.13 | 77.71 | -1.84% | 0.78 | 1.30% |
| 2026-01-16 | 79.86 | 79.89 | 77.70 | 79.17 | -0.79% | 0.96 | 1.58% |
| 2026-01-15 | 80.35 | 80.75 | 78.38 | 79.80 | -1.24% | 1.09 | 1.79% |
| 2026-01-14 | 79.50 | 82.66 | 79.31 | 80.80 | +1.64% | 1.73 | 2.77% |
| 2026-01-13 | 83.50 | 84.11 | 79.17 | 79.50 | -4.45% | 1.80 | 2.89% |
| 2026-01-12 | 84.21 | 84.91 | 81.68 | 83.20 | -0.41% | 2.94 | 4.60% |
| 2026-01-09 | 78.88 | 83.80 | 78.50 | 83.54 | +6.14% | 2.19 | 3.49% |
| 2026-01-08 | 77.38 | 79.56 | 77.08 | 78.71 | +0.87% | 1.24 | 2.07% |
| 2026-01-07 | 76.69 | 79.95 | 76.60 | 78.03 | +1.75% | 1.60 | 2.67% |
| 2026-01-06 | 77.37 | 78.67 | 76.06 | 76.69 | -0.88% | 1.17 | 1.98% |
| 2026-01-05 | 75.75 | 77.71 | 75.75 | 77.37 | +2.94% | 1.11 | 1.87% |
| 2025-12-31 | 75.23 | 77.92 | 74.50 | 75.16 | +0.48% | 1.18 | 2.02% |
| 2025-12-30 | 75.46 | 76.98 | 74.31 | 74.80 | -1.06% | 1.30 | 2.24% |
| 2025-12-29 | 74.19 | 76.60 | 73.81 | 75.60 | +1.93% | 1.25 | 2.16% |
| 2025-12-26 | 75.53 | 76.14 | 74.09 | 74.17 | -1.89% | 0.65 | 1.14% |
| 2025-12-25 | 75.00 | 76.71 | 75.00 | 75.60 | -0.15% | 0.60 | 1.02% |
| 2025-12-24 | 76.54 | 76.54 | 74.66 | 75.71 | -0.32% | 0.88 | 1.52% |
| 2025-12-23 | 78.97 | 79.46 | 75.80 | 75.95 | -3.10% | 0.97 | 1.62% |
| 2025-12-22 | 75.98 | 78.50 | 75.00 | 78.38 | +3.15% | 1.08 | 1.82% |
| 2025-12-19 | 75.99 | 76.27 | 74.00 | 75.99 | +1.88% | 0.97 | 1.68% |