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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.03 | 51.54 | 49.20 | 49.73 | -2.53% | 0.85 | 1.26% |
| 2025-09-16 | 49.20 | 52.38 | 48.81 | 51.02 | +3.70% | 1.61 | 2.36% |
| 2025-09-15 | 49.00 | 49.48 | 47.85 | 49.20 | -0.04% | 1.03 | 1.57% |
| 2025-09-12 | 49.00 | 49.54 | 48.61 | 49.22 | -0.32% | 0.60 | 0.91% |
| 2025-09-11 | 50.27 | 50.60 | 48.80 | 49.38 | -2.60% | 1.41 | 2.12% |
| 2025-09-10 | 52.00 | 52.49 | 50.51 | 50.70 | -2.50% | 0.67 | 0.98% |
| 2025-09-09 | 51.99 | 53.72 | 50.80 | 52.00 | -0.29% | 1.63 | 2.32% |
| 2025-09-08 | 47.74 | 52.38 | 47.34 | 52.15 | +9.24% | 2.44 | 3.56% |
| 2025-09-05 | 47.41 | 47.89 | 46.70 | 47.74 | +0.57% | 0.71 | 1.11% |
| 2025-09-04 | 48.15 | 48.20 | 46.10 | 47.47 | -0.69% | 0.84 | 1.32% |
| 2025-09-03 | 49.19 | 50.10 | 47.59 | 47.80 | -2.65% | 0.57 | 0.87% |
| 2025-09-02 | 49.67 | 50.27 | 48.21 | 49.10 | -1.45% | 0.75 | 1.13% |
| 2025-09-01 | 48.50 | 50.28 | 47.82 | 49.82 | +2.89% | 1.19 | 1.79% |
| 2025-08-29 | 48.19 | 48.85 | 47.18 | 48.42 | +0.44% | 0.96 | 1.49% |
| 2025-08-28 | 49.15 | 49.55 | 47.65 | 48.21 | -2.41% | 0.95 | 1.46% |
| 2025-08-27 | 49.66 | 50.70 | 49.25 | 49.40 | -0.28% | 0.93 | 1.38% |
| 2025-08-26 | 50.26 | 50.26 | 49.34 | 49.54 | -1.69% | 0.86 | 1.28% |
| 2025-08-25 | 50.02 | 50.40 | 48.76 | 50.39 | +0.36% | 1.69 | 2.53% |
| 2025-08-22 | 50.35 | 50.64 | 49.37 | 50.21 | -0.57% | 1.01 | 1.51% |
| 2025-08-21 | 50.28 | 51.25 | 50.00 | 50.50 | +0.42% | 0.77 | 1.13% |