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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.75 | 47.81 | 46.62 | 46.85 | -0.53% | 0.53 | 0.84% |
| 2025-12-17 | 46.90 | 47.16 | 45.45 | 47.10 | +1.29% | 0.79 | 1.27% |
| 2025-12-16 | 46.67 | 47.20 | 46.31 | 46.50 | -0.47% | 0.50 | 0.79% |
| 2025-12-15 | 46.67 | 47.44 | 46.66 | 46.72 | -0.79% | 0.33 | 0.53% |
| 2025-12-12 | 47.58 | 47.63 | 46.65 | 47.09 | -1.13% | 0.47 | 0.75% |
| 2025-12-11 | 47.00 | 47.95 | 46.60 | 47.63 | +1.34% | 0.95 | 1.49% |
| 2025-12-10 | 46.49 | 47.23 | 46.12 | 47.00 | +1.10% | 0.47 | 0.75% |
| 2025-12-09 | 47.22 | 47.22 | 46.30 | 46.49 | -1.21% | 0.34 | 0.55% |
| 2025-12-08 | 47.59 | 47.67 | 46.92 | 47.06 | -1.32% | 0.55 | 0.86% |
| 2025-12-05 | 46.87 | 47.91 | 46.53 | 47.69 | +1.75% | 0.49 | 0.77% |
| 2025-12-04 | 46.70 | 47.28 | 46.36 | 46.87 | +0.11% | 0.42 | 0.67% |
| 2025-12-03 | 46.79 | 46.90 | 45.90 | 46.82 | -0.02% | 0.74 | 1.19% |
| 2025-12-02 | 47.21 | 47.21 | 46.41 | 46.83 | -1.18% | 0.66 | 1.05% |
| 2025-12-01 | 47.01 | 47.54 | 46.81 | 47.39 | +0.23% | 0.55 | 0.86% |
| 2025-11-28 | 47.00 | 47.50 | 46.21 | 47.28 | +0.62% | 0.68 | 1.08% |
| 2025-11-27 | 47.38 | 47.77 | 46.50 | 46.99 | -0.66% | 0.67 | 1.06% |
| 2025-11-26 | 47.05 | 47.96 | 46.72 | 47.30 | -0.02% | 0.73 | 1.14% |
| 2025-11-25 | 46.59 | 47.75 | 46.48 | 47.31 | +1.79% | 0.82 | 1.29% |
| 2025-11-24 | 46.84 | 47.09 | 45.91 | 46.48 | -0.45% | 0.86 | 1.38% |
| 2025-11-21 | 47.23 | 47.81 | 45.55 | 46.69 | -2.14% | 1.15 | 1.82% |