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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.66 | 49.84 | 47.30 | 47.71 | -0.81% | 0.82 | 1.27% |
| 2025-11-19 | 49.23 | 49.80 | 47.72 | 48.10 | -2.95% | 0.82 | 1.26% |
| 2025-11-18 | 49.06 | 50.03 | 48.38 | 49.56 | +1.04% | 1.25 | 1.88% |
| 2025-11-17 | 49.55 | 51.18 | 48.71 | 49.05 | -1.01% | 1.18 | 1.77% |
| 2025-11-14 | 49.61 | 50.84 | 49.02 | 49.55 | -1.10% | 0.94 | 1.39% |
| 2025-11-13 | 51.30 | 51.30 | 49.20 | 50.10 | -1.28% | 1.16 | 1.72% |
| 2025-11-12 | 51.02 | 51.88 | 50.50 | 50.75 | -1.28% | 0.78 | 1.13% |
| 2025-11-11 | 51.26 | 51.83 | 50.40 | 51.41 | +0.86% | 1.30 | 1.89% |
| 2025-11-10 | 47.99 | 51.99 | 47.99 | 50.97 | +5.75% | 2.70 | 3.95% |
| 2025-11-07 | 46.86 | 49.60 | 46.63 | 48.20 | +2.88% | 1.74 | 2.66% |
| 2025-11-06 | 47.20 | 47.99 | 46.71 | 46.85 | -1.16% | 0.91 | 1.44% |
| 2025-11-05 | 46.30 | 47.87 | 46.01 | 47.40 | +1.74% | 0.66 | 1.03% |
| 2025-11-04 | 48.03 | 48.58 | 46.01 | 46.59 | -3.34% | 1.51 | 2.41% |
| 2025-11-03 | 46.98 | 48.54 | 46.36 | 48.20 | +1.75% | 1.44 | 2.24% |
| 2025-10-31 | 47.32 | 48.12 | 46.55 | 47.37 | +0.13% | 1.22 | 1.91% |
| 2025-10-30 | 49.01 | 49.39 | 47.23 | 47.31 | -3.45% | 0.95 | 1.47% |
| 2025-10-29 | 49.08 | 50.88 | 48.91 | 49.00 | -2.51% | 1.14 | 1.71% |
| 2025-10-28 | 49.69 | 51.83 | 48.97 | 50.26 | +2.11% | 1.80 | 2.66% |
| 2025-10-27 | 50.85 | 50.85 | 48.51 | 49.22 | -2.71% | 1.32 | 1.99% |
| 2025-10-24 | 48.34 | 52.49 | 48.30 | 50.59 | +4.74% | 2.25 | 3.29% |