昂瑞微 sh.688790
153.79
+1.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 151.00 | 154.95 | 148.99 | 153.79 | +1.99% | 1.39 | 7.52% |
| 2026-05-22 | 148.30 | 151.38 | 146.00 | 150.79 | +1.00% | 1.45 | 8.09% |
| 2026-05-21 | 161.50 | 162.96 | 147.93 | 149.30 | -7.38% | 2.72 | 14.59% |
| 2026-05-20 | 159.00 | 164.89 | 157.28 | 161.20 | +0.90% | 2.26 | 11.60% |
| 2026-05-19 | 158.29 | 160.80 | 154.13 | 159.77 | +1.25% | 1.90 | 10.00% |
| 2026-05-18 | 156.02 | 161.89 | 155.00 | 157.79 | +0.45% | 1.95 | 10.21% |
| 2026-05-15 | 160.00 | 165.00 | 154.10 | 157.08 | -3.41% | 2.82 | 14.59% |
| 2026-05-14 | 155.00 | 165.99 | 151.00 | 162.62 | +4.92% | 3.68 | 19.24% |
| 2026-05-13 | 152.00 | 157.99 | 149.00 | 155.00 | +0.87% | 2.47 | 13.35% |
| 2026-05-12 | 158.00 | 158.00 | 151.58 | 153.66 | -3.19% | 2.12 | 11.48% |
| 2026-05-11 | 153.01 | 160.99 | 151.21 | 158.72 | +3.92% | 3.34 | 17.70% |
| 2026-05-08 | 146.00 | 153.86 | 144.21 | 152.74 | +3.93% | 2.40 | 13.25% |
| 2026-05-07 | 146.00 | 148.00 | 144.10 | 146.97 | +1.04% | 1.55 | 8.74% |
| 2026-05-06 | 143.62 | 148.20 | 143.62 | 145.45 | +1.85% | 1.62 | 9.16% |
| 2026-04-30 | 139.01 | 143.80 | 139.01 | 142.81 | +2.81% | 1.34 | 7.81% |
| 2026-04-29 | 137.50 | 141.30 | 134.25 | 138.91 | +0.79% | 0.94 | 5.65% |
| 2026-04-28 | 138.00 | 142.40 | 136.01 | 137.82 | -1.12% | 1.01 | 5.99% |
| 2026-04-27 | 138.36 | 140.38 | 135.79 | 139.38 | +1.51% | 0.81 | 4.88% |
| 2026-04-24 | 135.90 | 138.80 | 133.69 | 137.30 | +1.03% | 0.71 | 4.30% |
| 2026-04-23 | 140.27 | 141.47 | 134.05 | 135.90 | -3.62% | 0.96 | 5.83% |