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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 144.51 | 145.98 | 144.20 | 144.60 | +0.06% | 0.62 | 3.56% |
| 2026-02-13 | 145.28 | 146.36 | 144.51 | 144.51 | -0.40% | 0.47 | 2.66% |
| 2026-02-12 | 144.89 | 145.90 | 144.60 | 145.09 | +0.14% | 0.55 | 3.14% |
| 2026-02-11 | 147.18 | 147.18 | 144.89 | 144.89 | -1.60% | 0.60 | 3.45% |
| 2026-02-10 | 147.50 | 150.00 | 146.98 | 147.24 | +0.44% | 0.67 | 3.73% |
| 2026-02-09 | 146.85 | 147.66 | 146.35 | 146.60 | +1.01% | 0.63 | 3.58% |
| 2026-02-06 | 146.01 | 146.99 | 144.50 | 145.14 | -1.47% | 0.66 | 3.77% |
| 2026-02-05 | 148.58 | 149.21 | 147.00 | 147.30 | -1.66% | 0.71 | 3.98% |
| 2026-02-04 | 151.86 | 152.27 | 148.51 | 149.78 | -2.05% | 0.72 | 4.00% |
| 2026-02-03 | 150.00 | 153.38 | 148.16 | 152.92 | +2.78% | 0.98 | 5.39% |
| 2026-02-02 | 149.08 | 151.62 | 148.01 | 148.79 | -0.88% | 0.91 | 5.02% |
| 2026-01-30 | 150.69 | 151.98 | 147.01 | 150.11 | -0.42% | 1.02 | 5.69% |
| 2026-01-29 | 156.16 | 156.16 | 150.53 | 150.75 | -4.10% | 1.88 | 10.22% |
| 2026-01-28 | 157.98 | 163.88 | 156.82 | 157.20 | -1.84% | 1.68 | 8.69% |
| 2026-01-27 | 156.00 | 161.88 | 152.80 | 160.15 | +1.77% | 1.43 | 7.51% |
| 2026-01-26 | 163.00 | 163.90 | 156.28 | 157.36 | -3.47% | 1.69 | 8.81% |
| 2026-01-23 | 162.08 | 165.00 | 160.80 | 163.02 | +0.74% | 1.70 | 8.67% |
| 2026-01-22 | 162.99 | 166.50 | 161.08 | 161.82 | -0.02% | 1.60 | 8.15% |
| 2026-01-21 | 156.00 | 163.18 | 156.00 | 161.86 | +2.38% | 1.87 | 9.63% |
| 2026-01-20 | 161.31 | 164.67 | 157.77 | 158.09 | -2.43% | 1.77 | 9.11% |