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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 78.21 | 78.21 | 75.80 | 76.84 | -1.08% | 0.69 | 1.17% |
| 2025-10-22 | 79.50 | 80.80 | 77.60 | 77.68 | -2.29% | 0.90 | 1.49% |
| 2025-10-21 | 78.61 | 79.83 | 77.45 | 79.50 | +1.21% | 1.40 | 2.33% |
| 2025-10-20 | 78.04 | 80.00 | 76.47 | 78.55 | +0.76% | 1.04 | 1.74% |
| 2025-10-17 | 81.47 | 81.97 | 77.81 | 77.96 | -4.31% | 1.11 | 1.82% |
| 2025-10-16 | 84.29 | 86.44 | 80.91 | 81.47 | -3.01% | 1.69 | 2.63% |
| 2025-10-15 | 81.57 | 84.99 | 79.76 | 84.00 | +2.98% | 1.93 | 3.03% |
| 2025-10-14 | 79.30 | 83.67 | 79.30 | 81.57 | +2.89% | 2.94 | 4.65% |
| 2025-10-13 | 75.00 | 79.28 | 72.30 | 79.28 | +0.85% | 1.85 | 3.11% |
| 2025-10-10 | 78.60 | 79.49 | 75.89 | 78.61 | +0.03% | 1.43 | 2.41% |
| 2025-10-09 | 79.89 | 82.48 | 77.88 | 78.59 | +0.91% | 2.06 | 3.36% |
| 2025-09-30 | 81.36 | 81.98 | 77.39 | 77.88 | -4.44% | 3.22 | 5.31% |
| 2025-09-29 | 83.18 | 83.50 | 81.00 | 81.50 | -2.51% | 1.59 | 2.51% |
| 2025-09-26 | 86.01 | 90.00 | 83.29 | 83.60 | -2.69% | 2.36 | 3.54% |
| 2025-09-25 | 84.98 | 88.28 | 84.98 | 85.91 | +0.61% | 1.56 | 2.34% |
| 2025-09-24 | 88.00 | 88.43 | 84.78 | 85.39 | -2.49% | 2.43 | 3.69% |
| 2025-09-23 | 89.09 | 91.67 | 85.79 | 87.57 | -2.23% | 2.36 | 3.50% |
| 2025-09-22 | 88.63 | 92.92 | 87.00 | 89.57 | -0.92% | 2.54 | 3.66% |
| 2025-09-19 | 90.30 | 91.74 | 89.31 | 90.40 | +1.24% | 1.86 | 2.69% |
| 2025-09-18 | 99.98 | 100.48 | 89.00 | 89.29 | -8.92% | 4.78 | 6.56% |