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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 48.50 | 50.40 | 48.19 | 49.96 | +2.46% | 1.12 | 1.67% |
| 2025-07-22 | 47.48 | 49.11 | 46.52 | 48.76 | +2.74% | 0.95 | 1.47% |
| 2025-07-21 | 45.55 | 47.87 | 45.20 | 47.46 | +5.16% | 1.30 | 2.06% |
| 2025-07-18 | 45.44 | 45.61 | 44.80 | 45.13 | -0.33% | 0.53 | 0.87% |
| 2025-07-17 | 45.15 | 45.84 | 44.97 | 45.28 | 0.00% | 0.64 | 1.06% |
| 2025-07-16 | 45.60 | 45.60 | 44.90 | 45.28 | -1.09% | 0.73 | 1.20% |
| 2025-07-15 | 45.77 | 46.11 | 44.80 | 45.78 | -0.09% | 0.60 | 0.98% |
| 2025-07-14 | 46.44 | 46.63 | 45.53 | 45.82 | -1.34% | 0.34 | 0.55% |
| 2025-07-11 | 46.53 | 47.07 | 46.18 | 46.44 | -0.88% | 0.34 | 0.54% |
| 2025-07-10 | 45.76 | 47.08 | 45.45 | 46.85 | +2.45% | 0.46 | 0.74% |
| 2025-07-09 | 45.70 | 46.08 | 45.23 | 45.73 | -0.80% | 0.43 | 0.70% |
| 2025-07-08 | 46.50 | 46.50 | 44.53 | 46.10 | -1.20% | 0.75 | 1.22% |
| 2025-07-07 | 46.85 | 48.15 | 46.40 | 46.66 | +0.91% | 0.70 | 1.10% |
| 2025-07-04 | 47.67 | 48.00 | 46.12 | 46.24 | -3.00% | 0.66 | 1.04% |
| 2025-07-03 | 48.15 | 48.31 | 47.30 | 47.67 | -1.04% | 0.38 | 0.60% |
| 2025-07-02 | 48.57 | 49.50 | 47.58 | 48.17 | -1.19% | 0.58 | 0.90% |
| 2025-07-01 | 48.65 | 49.17 | 48.02 | 48.75 | -0.51% | 0.34 | 0.52% |
| 2025-06-30 | 46.43 | 49.15 | 46.43 | 49.00 | +5.22% | 0.76 | 1.18% |
| 2025-06-27 | 46.43 | 46.64 | 46.21 | 46.57 | +0.47% | 0.30 | 0.48% |
| 2025-06-26 | 48.29 | 48.29 | 46.30 | 46.35 | -3.94% | 0.49 | 0.77% |