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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 51.00 | 51.48 | 49.70 | 50.29 | -2.06% | 0.88 | 1.30% |
| 2025-08-19 | 51.82 | 53.47 | 51.12 | 51.35 | -0.85% | 0.92 | 1.31% |
| 2025-08-18 | 50.12 | 52.28 | 49.69 | 51.79 | +3.48% | 1.24 | 1.79% |
| 2025-08-15 | 48.80 | 50.76 | 48.80 | 50.05 | +1.85% | 0.86 | 1.28% |
| 2025-08-14 | 52.52 | 52.57 | 49.02 | 49.14 | -7.79% | 2.34 | 3.49% |
| 2025-08-13 | 54.40 | 55.15 | 51.60 | 53.29 | -2.04% | 1.80 | 2.56% |
| 2025-08-12 | 54.50 | 56.25 | 53.48 | 54.40 | -0.62% | 1.31 | 1.78% |
| 2025-08-11 | 52.55 | 54.90 | 52.18 | 54.74 | +3.30% | 0.72 | 0.99% |
| 2025-08-08 | 51.23 | 52.99 | 50.15 | 52.99 | +3.25% | 0.73 | 1.04% |
| 2025-08-07 | 50.50 | 53.40 | 50.36 | 51.32 | +1.02% | 0.68 | 0.97% |
| 2025-08-06 | 50.77 | 51.80 | 49.78 | 50.80 | +1.09% | 0.69 | 1.01% |
| 2025-08-05 | 51.32 | 51.60 | 50.08 | 50.25 | -1.91% | 0.52 | 0.77% |
| 2025-08-04 | 50.08 | 52.00 | 49.02 | 51.23 | +2.19% | 0.64 | 0.94% |
| 2025-08-01 | 49.88 | 51.35 | 49.83 | 50.13 | -0.22% | 0.63 | 0.92% |
| 2025-07-31 | 49.94 | 51.86 | 49.34 | 50.24 | +1.13% | 0.73 | 1.06% |
| 2025-07-30 | 50.38 | 50.80 | 49.00 | 49.68 | -1.39% | 0.66 | 0.98% |
| 2025-07-29 | 49.78 | 50.63 | 48.98 | 50.38 | +1.35% | 0.94 | 1.40% |
| 2025-07-28 | 51.83 | 52.20 | 49.55 | 49.71 | -4.09% | 0.86 | 1.27% |
| 2025-07-25 | 49.95 | 52.39 | 49.51 | 51.83 | +3.68% | 1.02 | 1.46% |
| 2025-07-24 | 50.00 | 51.00 | 49.38 | 49.99 | +0.06% | 0.72 | 1.06% |