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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 95.53 | 99.18 | 92.64 | 98.04 | +5.73% | 3.43 | 4.64% |
| 2025-09-16 | 90.63 | 93.12 | 88.48 | 92.73 | +2.61% | 3.49 | 4.98% |
| 2025-09-15 | 99.80 | 99.80 | 88.90 | 90.37 | -9.90% | 5.20 | 7.27% |
| 2025-09-12 | 109.00 | 109.00 | 99.95 | 100.30 | -9.30% | 4.38 | 5.58% |
| 2025-09-11 | 100.00 | 110.70 | 99.11 | 110.58 | +10.58% | 3.73 | 4.60% |
| 2025-09-10 | 107.95 | 107.95 | 98.58 | 100.00 | -6.63% | 3.96 | 5.06% |
| 2025-09-09 | 108.99 | 112.66 | 105.55 | 107.10 | +0.11% | 2.68 | 3.22% |
| 2025-09-08 | 103.71 | 107.54 | 100.25 | 106.98 | +1.92% | 3.37 | 4.23% |
| 2025-09-05 | 103.99 | 105.59 | 101.55 | 104.96 | +1.51% | 2.43 | 3.04% |
| 2025-09-04 | 109.78 | 110.89 | 101.50 | 103.40 | -5.82% | 4.03 | 5.00% |
| 2025-09-03 | 109.73 | 112.98 | 106.13 | 109.79 | -0.44% | 4.22 | 5.00% |
| 2025-09-02 | 105.82 | 110.99 | 101.30 | 110.28 | +1.40% | 7.18 | 8.78% |
| 2025-09-01 | 107.88 | 110.77 | 107.88 | 108.76 | -0.11% | 4.74 | 5.65% |
| 2025-08-29 | 99.66 | 111.80 | 99.13 | 108.88 | +10.48% | 6.06 | 7.52% |
| 2025-08-28 | 95.72 | 99.00 | 93.50 | 98.55 | +2.80% | 3.98 | 5.37% |
| 2025-08-27 | 90.87 | 100.95 | 89.38 | 95.87 | +3.64% | 6.10 | 8.28% |
| 2025-08-26 | 88.97 | 95.00 | 86.69 | 92.50 | +4.64% | 4.81 | 6.82% |
| 2025-08-25 | 91.42 | 91.42 | 86.61 | 88.40 | -0.62% | 4.18 | 6.13% |
| 2025-08-22 | 79.27 | 90.20 | 78.32 | 88.95 | +14.04% | 5.49 | 8.39% |
| 2025-08-21 | 78.36 | 79.26 | 77.36 | 78.00 | -0.45% | 1.63 | 2.71% |