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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 131.90 | 137.60 | 129.49 | 136.08 | +5.50% | 1.27 | 7.86% |
| 2026-03-23 | 134.00 | 137.00 | 128.36 | 128.99 | -5.52% | 1.31 | 8.24% |
| 2026-03-20 | 131.70 | 144.24 | 131.70 | 136.53 | +3.81% | 2.06 | 12.24% |
| 2026-03-19 | 134.86 | 135.00 | 131.11 | 131.52 | -3.96% | 0.70 | 4.38% |
| 2026-03-18 | 135.43 | 136.95 | 132.50 | 136.95 | +1.50% | 0.77 | 4.75% |
| 2026-03-17 | 131.20 | 138.80 | 131.20 | 134.93 | +2.45% | 1.21 | 7.43% |
| 2026-03-16 | 131.77 | 131.80 | 128.00 | 131.70 | -0.05% | 0.76 | 4.85% |
| 2026-03-13 | 134.51 | 135.36 | 131.36 | 131.77 | -2.72% | 0.72 | 4.51% |
| 2026-03-12 | 136.66 | 137.55 | 134.12 | 135.45 | -1.51% | 0.62 | 3.79% |
| 2026-03-11 | 137.57 | 141.17 | 137.36 | 137.52 | -0.45% | 0.87 | 5.19% |
| 2026-03-10 | 135.00 | 138.25 | 135.00 | 138.14 | +3.34% | 1.08 | 6.53% |
| 2026-03-09 | 140.00 | 140.07 | 131.20 | 133.67 | -6.28% | 1.36 | 8.36% |
| 2026-03-06 | 141.23 | 143.50 | 140.00 | 142.63 | +0.99% | 0.53 | 3.09% |
| 2026-03-05 | 143.00 | 144.48 | 141.14 | 141.23 | +0.48% | 0.67 | 3.87% |
| 2026-03-04 | 145.00 | 146.70 | 140.04 | 140.56 | -3.99% | 1.20 | 6.97% |
| 2026-03-03 | 147.16 | 153.63 | 146.33 | 146.40 | -0.47% | 1.46 | 8.04% |
| 2026-03-02 | 146.00 | 147.95 | 144.75 | 147.09 | -1.16% | 0.85 | 4.82% |
| 2026-02-27 | 151.08 | 151.09 | 148.01 | 148.82 | -1.64% | 0.95 | 5.32% |
| 2026-02-26 | 147.02 | 151.85 | 147.02 | 151.30 | +2.38% | 1.25 | 6.88% |
| 2026-02-25 | 144.99 | 148.55 | 144.19 | 147.79 | +2.21% | 0.93 | 5.25% |