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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.80 | 42.80 | 42.04 | 42.42 | +0.35% | 0.61 | 1.07% |
| 2026-02-13 | 42.76 | 43.35 | 42.15 | 42.27 | -0.63% | 0.52 | 0.91% |
| 2026-02-12 | 42.78 | 42.90 | 42.06 | 42.54 | +0.02% | 0.56 | 0.99% |
| 2026-02-11 | 42.92 | 43.04 | 42.53 | 42.53 | -0.51% | 0.46 | 0.80% |
| 2026-02-10 | 42.83 | 43.53 | 42.60 | 42.75 | 0.00% | 0.61 | 1.05% |
| 2026-02-09 | 42.62 | 43.12 | 42.41 | 42.75 | +0.85% | 0.56 | 0.98% |
| 2026-02-06 | 42.67 | 42.88 | 42.30 | 42.39 | -0.75% | 0.56 | 0.97% |
| 2026-02-05 | 42.65 | 43.14 | 42.41 | 42.71 | +0.28% | 0.55 | 0.95% |
| 2026-02-04 | 43.41 | 43.57 | 42.42 | 42.59 | -2.09% | 1.02 | 1.78% |
| 2026-02-03 | 43.77 | 44.26 | 42.71 | 43.50 | -0.68% | 1.27 | 2.18% |
| 2026-02-02 | 46.73 | 46.73 | 43.50 | 43.80 | -5.34% | 1.71 | 2.85% |
| 2026-01-30 | 44.63 | 47.98 | 44.63 | 46.27 | +9.77% | 3.26 | 5.22% |
| 2026-01-29 | 42.00 | 42.98 | 41.50 | 42.15 | -0.31% | 0.65 | 1.14% |
| 2026-01-28 | 44.38 | 44.38 | 42.28 | 42.28 | -4.73% | 1.02 | 1.77% |
| 2026-01-27 | 44.80 | 44.90 | 43.38 | 44.38 | -0.65% | 0.59 | 1.00% |
| 2026-01-26 | 45.66 | 45.96 | 44.37 | 44.67 | -2.47% | 0.79 | 1.31% |
| 2026-01-23 | 45.18 | 46.15 | 45.06 | 45.80 | +1.37% | 0.46 | 0.75% |
| 2026-01-22 | 45.90 | 46.08 | 44.92 | 45.18 | -1.57% | 0.46 | 0.75% |
| 2026-01-21 | 45.17 | 46.34 | 44.88 | 45.90 | +1.62% | 0.66 | 1.07% |
| 2026-01-20 | 46.20 | 46.59 | 44.88 | 45.17 | -2.23% | 0.76 | 1.23% |