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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 140.00 | 142.16 | 138.88 | 141.00 | -0.25% | 0.77 | 4.54% |
| 2026-04-21 | 143.69 | 143.80 | 139.45 | 141.36 | -1.71% | 0.87 | 5.12% |
| 2026-04-20 | 146.14 | 146.80 | 142.66 | 143.82 | -2.03% | 1.47 | 8.46% |
| 2026-04-17 | 141.20 | 147.88 | 140.22 | 146.80 | +3.54% | 1.74 | 9.88% |
| 2026-04-16 | 140.71 | 141.86 | 137.51 | 141.78 | -0.23% | 1.43 | 8.47% |
| 2026-04-15 | 138.74 | 146.97 | 137.63 | 142.10 | +3.12% | 2.21 | 12.83% |
| 2026-04-14 | 136.64 | 138.98 | 136.64 | 137.80 | +0.95% | 0.84 | 5.08% |
| 2026-04-13 | 133.78 | 138.43 | 132.66 | 136.50 | +1.39% | 0.86 | 5.24% |
| 2026-04-10 | 135.00 | 136.58 | 134.50 | 134.63 | -0.02% | 0.68 | 4.19% |
| 2026-04-09 | 135.00 | 136.70 | 133.08 | 134.66 | -1.25% | 0.77 | 4.76% |
| 2026-04-08 | 133.04 | 136.48 | 132.89 | 136.37 | +4.26% | 1.07 | 6.57% |
| 2026-04-07 | 129.81 | 133.90 | 129.51 | 130.80 | +0.76% | 0.52 | 3.25% |
| 2026-04-03 | 128.80 | 134.59 | 128.56 | 129.81 | +1.26% | 1.19 | 7.51% |
| 2026-04-02 | 131.09 | 131.99 | 128.02 | 128.20 | -2.27% | 0.51 | 3.27% |
| 2026-04-01 | 131.74 | 132.58 | 130.33 | 131.18 | +1.82% | 0.53 | 3.36% |
| 2026-03-31 | 131.67 | 132.00 | 128.69 | 128.83 | -2.24% | 0.47 | 3.03% |
| 2026-03-30 | 130.10 | 132.80 | 128.40 | 131.78 | -0.92% | 0.62 | 3.96% |
| 2026-03-27 | 131.88 | 135.55 | 130.20 | 133.00 | -0.13% | 0.58 | 3.63% |
| 2026-03-26 | 135.30 | 137.64 | 132.58 | 133.17 | -2.31% | 0.59 | 3.63% |
| 2026-03-25 | 137.18 | 138.33 | 134.24 | 136.32 | +0.18% | 0.97 | 5.87% |