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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 88.27 | 88.94 | 84.45 | 84.51 | -3.97% | 1.95 | 2.94% |
| 2025-11-19 | 91.46 | 93.28 | 86.03 | 88.00 | -2.86% | 2.25 | 3.27% |
| 2025-11-18 | 95.60 | 95.60 | 89.21 | 90.59 | -4.98% | 3.17 | 4.51% |
| 2025-11-17 | 98.91 | 101.00 | 93.20 | 95.34 | -1.38% | 3.84 | 5.19% |
| 2025-11-14 | 91.00 | 102.18 | 91.00 | 96.67 | -5.83% | 4.54 | 6.08% |
| 2025-11-13 | 98.72 | 107.50 | 92.00 | 102.65 | +7.64% | 6.60 | 8.68% |
| 2025-11-12 | 95.37 | 98.77 | 91.30 | 95.36 | -0.01% | 4.73 | 6.43% |
| 2025-11-11 | 88.66 | 96.68 | 88.62 | 95.37 | +7.98% | 5.04 | 6.97% |
| 2025-11-10 | 84.71 | 88.50 | 82.29 | 88.32 | +5.33% | 3.77 | 5.73% |
| 2025-11-07 | 79.50 | 83.92 | 77.51 | 83.85 | +4.97% | 2.67 | 4.28% |
| 2025-11-06 | 78.40 | 80.64 | 76.60 | 79.88 | +1.91% | 1.50 | 2.47% |
| 2025-11-05 | 77.02 | 78.47 | 75.00 | 78.38 | +1.27% | 1.37 | 2.31% |
| 2025-11-04 | 81.46 | 81.85 | 77.19 | 77.40 | -4.94% | 1.55 | 2.57% |
| 2025-11-03 | 78.40 | 83.21 | 76.61 | 81.42 | +5.63% | 2.54 | 4.08% |
| 2025-10-31 | 73.83 | 79.86 | 73.83 | 77.08 | +4.43% | 2.52 | 4.22% |
| 2025-10-30 | 76.54 | 77.15 | 73.30 | 73.81 | -4.39% | 1.81 | 3.13% |
| 2025-10-29 | 78.15 | 78.79 | 75.78 | 77.20 | -1.73% | 1.26 | 2.14% |
| 2025-10-28 | 79.08 | 79.94 | 78.30 | 78.56 | -0.71% | 0.93 | 1.53% |
| 2025-10-27 | 78.83 | 82.05 | 78.50 | 79.12 | +0.87% | 1.48 | 2.39% |
| 2025-10-24 | 76.90 | 78.79 | 76.90 | 78.44 | +2.08% | 0.92 | 1.53% |