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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 166.11 | 166.11 | 161.51 | 162.03 | -1.82% | 1.57 | 7.99% |
| 2026-01-16 | 165.26 | 168.56 | 163.18 | 165.03 | -0.08% | 2.41 | 12.04% |
| 2026-01-15 | 169.00 | 169.00 | 162.14 | 165.16 | -3.87% | 3.16 | 15.95% |
| 2026-01-14 | 159.62 | 179.00 | 159.02 | 171.80 | +6.71% | 5.77 | 28.09% |
| 2026-01-13 | 177.00 | 177.00 | 160.89 | 161.00 | -9.04% | 4.52 | 22.67% |
| 2026-01-12 | 163.39 | 177.00 | 162.72 | 177.00 | +9.25% | 5.23 | 25.64% |
| 2026-01-09 | 165.10 | 165.10 | 161.04 | 162.01 | -2.45% | 2.98 | 15.17% |
| 2026-01-08 | 163.25 | 168.49 | 161.08 | 166.08 | +0.35% | 3.46 | 17.45% |
| 2026-01-07 | 159.58 | 170.75 | 157.52 | 165.50 | +4.52% | 5.61 | 28.12% |
| 2026-01-06 | 152.26 | 158.38 | 150.34 | 158.35 | +3.99% | 3.68 | 19.86% |
| 2026-01-05 | 148.99 | 154.50 | 148.51 | 152.27 | +3.04% | 2.97 | 16.15% |
| 2025-12-31 | 155.68 | 155.68 | 147.78 | 147.78 | -4.98% | 2.70 | 14.92% |
| 2025-12-30 | 159.10 | 160.41 | 155.46 | 155.52 | -3.34% | 2.36 | 12.41% |
| 2025-12-29 | 156.09 | 163.30 | 154.02 | 160.89 | +3.17% | 3.02 | 15.66% |
| 2025-12-26 | 158.00 | 160.00 | 155.91 | 155.94 | -1.97% | 2.45 | 12.94% |
| 2025-12-25 | 158.50 | 163.00 | 157.00 | 159.08 | -0.10% | 2.60 | 13.43% |
| 2025-12-24 | 156.69 | 162.88 | 155.88 | 159.24 | +0.41% | 2.87 | 14.89% |
| 2025-12-23 | 168.00 | 168.43 | 158.50 | 158.59 | -5.85% | 4.46 | 22.90% |
| 2025-12-22 | 170.00 | 175.67 | 167.68 | 168.44 | -1.18% | 3.84 | 18.65% |
| 2025-12-19 | 178.83 | 179.60 | 168.33 | 170.45 | -5.20% | 6.04 | 29.00% |