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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 46.66 | 47.34 | 46.03 | 46.20 | -0.99% | 0.63 | 1.01% |
| 2026-01-16 | 47.95 | 47.95 | 46.45 | 46.66 | -1.66% | 0.70 | 1.10% |
| 2026-01-15 | 47.61 | 47.97 | 47.20 | 47.45 | -0.94% | 0.58 | 0.91% |
| 2026-01-14 | 47.50 | 49.15 | 47.01 | 47.90 | +0.42% | 1.07 | 1.66% |
| 2026-01-13 | 48.00 | 48.92 | 47.50 | 47.70 | -0.79% | 0.85 | 1.32% |
| 2026-01-12 | 48.10 | 48.29 | 47.24 | 48.08 | -0.25% | 0.71 | 1.10% |
| 2026-01-09 | 48.50 | 48.64 | 47.56 | 48.20 | +0.42% | 0.89 | 1.38% |
| 2026-01-08 | 46.48 | 48.29 | 46.48 | 48.00 | +3.27% | 1.37 | 2.14% |
| 2026-01-07 | 45.52 | 47.11 | 44.60 | 46.48 | +2.18% | 1.23 | 1.98% |
| 2026-01-06 | 45.34 | 45.94 | 45.07 | 45.49 | +0.04% | 0.67 | 1.10% |
| 2026-01-05 | 43.89 | 45.86 | 43.71 | 45.47 | +4.03% | 1.04 | 1.71% |
| 2025-12-31 | 43.43 | 44.56 | 43.43 | 43.71 | -0.09% | 0.43 | 0.73% |
| 2025-12-30 | 43.28 | 44.24 | 43.11 | 43.75 | +0.81% | 0.61 | 1.03% |
| 2025-12-29 | 44.29 | 44.94 | 43.21 | 43.40 | -1.92% | 1.19 | 2.02% |
| 2025-12-26 | 44.78 | 44.93 | 44.21 | 44.25 | -1.18% | 0.54 | 0.90% |
| 2025-12-25 | 44.98 | 45.06 | 44.69 | 44.78 | -0.16% | 0.33 | 0.55% |
| 2025-12-24 | 44.80 | 45.09 | 44.57 | 44.85 | -0.04% | 0.58 | 0.96% |
| 2025-12-23 | 46.20 | 46.54 | 44.80 | 44.87 | -3.21% | 0.69 | 1.12% |
| 2025-12-22 | 46.76 | 46.76 | 45.86 | 46.36 | -0.86% | 0.43 | 0.69% |
| 2025-12-19 | 46.91 | 47.33 | 46.30 | 46.76 | -0.19% | 0.43 | 0.69% |