澳华内镜 sh.688212
33.58
-1.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 33.93 | 34.38 | 33.02 | 33.58 | -1.21% | 0.42 | 0.93% |
| 2026-05-22 | 34.16 | 34.39 | 33.01 | 33.99 | +1.46% | 0.51 | 1.13% |
| 2026-05-21 | 34.10 | 35.30 | 33.35 | 33.50 | -1.70% | 0.82 | 1.78% |
| 2026-05-20 | 34.73 | 35.12 | 33.69 | 34.08 | -1.96% | 0.49 | 1.05% |
| 2026-05-19 | 34.14 | 35.78 | 34.11 | 34.76 | -0.06% | 0.86 | 1.81% |
| 2026-05-18 | 35.89 | 35.90 | 33.90 | 34.78 | -2.79% | 1.22 | 2.62% |
| 2026-05-15 | 35.95 | 37.48 | 35.30 | 35.78 | -0.53% | 1.46 | 2.95% |
| 2026-05-14 | 36.73 | 36.98 | 35.56 | 35.97 | -2.15% | 0.97 | 1.99% |
| 2026-05-13 | 37.03 | 37.66 | 36.50 | 36.76 | -0.65% | 0.69 | 1.39% |
| 2026-05-12 | 36.98 | 37.22 | 35.84 | 37.00 | +1.59% | 1.08 | 2.20% |
| 2026-05-11 | 37.16 | 37.49 | 36.18 | 36.42 | -2.07% | 1.29 | 2.62% |
| 2026-05-08 | 37.51 | 38.08 | 36.70 | 37.19 | +0.65% | 1.00 | 2.00% |
| 2026-05-07 | 35.37 | 37.21 | 35.24 | 36.95 | +3.91% | 1.03 | 2.11% |
| 2026-05-06 | 35.66 | 36.13 | 35.00 | 35.56 | +1.72% | 1.17 | 2.45% |
| 2026-04-30 | 36.00 | 36.02 | 32.93 | 34.96 | -4.35% | 2.55 | 5.52% |
| 2026-04-29 | 36.37 | 37.47 | 36.37 | 36.55 | -0.98% | 0.77 | 1.55% |
| 2026-04-28 | 37.57 | 37.97 | 36.80 | 36.91 | -2.46% | 0.51 | 1.03% |
| 2026-04-27 | 37.30 | 38.21 | 36.70 | 37.84 | +1.45% | 0.55 | 1.09% |
| 2026-04-24 | 38.21 | 38.27 | 36.97 | 37.30 | -2.61% | 1.10 | 2.19% |
| 2026-04-23 | 38.60 | 38.93 | 37.75 | 38.30 | -1.52% | 0.83 | 1.62% |