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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 72.88 | 77.23 | 72.09 | 74.59 | +2.35% | 1.77 | 3.05% |
| 2025-12-17 | 72.05 | 75.36 | 71.19 | 72.88 | +0.54% | 0.85 | 1.51% |
| 2025-12-16 | 73.40 | 73.91 | 71.41 | 72.49 | -2.44% | 0.54 | 0.97% |
| 2025-12-15 | 76.50 | 76.60 | 73.30 | 74.30 | -2.07% | 0.70 | 1.23% |
| 2025-12-12 | 74.80 | 76.49 | 73.01 | 75.87 | +1.16% | 0.78 | 1.35% |
| 2025-12-11 | 75.99 | 76.50 | 74.57 | 75.00 | -0.64% | 0.65 | 1.13% |
| 2025-12-10 | 77.00 | 77.00 | 74.89 | 75.48 | -1.54% | 0.65 | 1.13% |
| 2025-12-09 | 78.36 | 78.97 | 76.14 | 76.66 | -2.14% | 0.83 | 1.40% |
| 2025-12-08 | 76.90 | 78.39 | 76.68 | 78.34 | +2.54% | 0.80 | 1.35% |
| 2025-12-05 | 77.34 | 77.34 | 75.97 | 76.40 | -1.22% | 0.61 | 1.04% |
| 2025-12-04 | 79.00 | 79.00 | 76.18 | 77.34 | -2.10% | 0.78 | 1.31% |
| 2025-12-03 | 78.41 | 79.93 | 77.32 | 79.00 | +1.32% | 1.21 | 1.99% |
| 2025-12-02 | 79.68 | 79.68 | 76.98 | 77.97 | -1.27% | 0.93 | 1.55% |
| 2025-12-01 | 82.99 | 82.99 | 78.12 | 78.97 | -4.63% | 1.62 | 2.63% |
| 2025-11-28 | 81.77 | 83.71 | 81.50 | 82.80 | +1.26% | 1.33 | 2.10% |
| 2025-11-27 | 79.30 | 83.61 | 79.11 | 81.77 | +3.32% | 1.76 | 2.79% |
| 2025-11-26 | 80.11 | 81.76 | 79.03 | 79.14 | -1.81% | 1.35 | 2.19% |
| 2025-11-25 | 76.30 | 81.82 | 76.30 | 80.60 | +4.68% | 1.71 | 2.77% |
| 2025-11-24 | 76.50 | 77.42 | 74.68 | 77.00 | +3.36% | 1.52 | 2.59% |
| 2025-11-21 | 78.28 | 82.00 | 74.36 | 74.50 | -11.84% | 2.86 | 4.80% |