交大昂立(600530)股票行情
交大昂立(600530)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.34 | 8.34 | 0.01 | 0.12% | 8.23 | 8.45 | 97576 | 8123.12 | 1.26% |
| 2025-07-31 | 9.04 | 8.33 | -0.55 | -6.19% | 8.31 | 9.06 | 202538 | 17241.38 | 2.61% |
| 2025-07-30 | 8.65 | 8.88 | 0.19 | 2.19% | 8.60 | 9.00 | 129970 | 11446.00 | 1.68% |
| 2025-07-29 | 9.03 | 8.69 | -0.34 | -3.77% | 8.68 | 9.08 | 114578 | 10090.78 | 1.48% |
| 2025-07-28 | 8.89 | 9.03 | 0.01 | 0.11% | 8.85 | 9.10 | 134739 | 12134.07 | 1.74% |
| 2025-07-25 | 8.85 | 9.02 | 0.17 | 1.92% | 8.82 | 9.37 | 192358 | 17497.30 | 2.48% |
| 2025-07-24 | 8.70 | 8.85 | 0.18 | 2.08% | 8.61 | 8.88 | 121856 | 10657.14 | 1.57% |
| 2025-07-23 | 8.86 | 8.67 | -0.16 | -1.81% | 8.56 | 8.86 | 143662 | 12506.43 | 1.85% |
| 2025-07-22 | 8.46 | 8.83 | 0.37 | 4.37% | 8.38 | 9.10 | 295246 | 25945.58 | 3.81% |
| 2025-07-21 | 8.40 | 8.46 | 0.18 | 2.17% | 8.26 | 8.48 | 162711 | 13675.89 | 2.10% |
| 2025-07-18 | 8.35 | 8.28 | -0.07 | -0.84% | 8.17 | 8.49 | 139634 | 11551.13 | 1.80% |
| 2025-07-17 | 8.34 | 8.35 | 0.04 | 0.48% | 8.25 | 8.52 | 143952 | 12084.29 | 1.86% |
| 2025-07-16 | 8.33 | 8.31 | -0.09 | -1.07% | 8.27 | 8.46 | 155838 | 12995.49 | 2.01% |
| 2025-07-15 | 8.36 | 8.40 | -0.16 | -1.87% | 8.00 | 8.50 | 312136 | 25721.73 | 4.03% |
| 2025-07-14 | 8.56 | 8.56 | -0.95 | -9.99% | 8.56 | 8.79 | 372514 | 32002.56 | 4.81% |
| 2025-07-11 | 9.91 | 9.51 | -0.19 | -1.96% | 9.43 | 9.91 | 304496 | 29189.80 | 3.93% |
| 2025-07-10 | 9.50 | 9.70 | 0.48 | 5.21% | 9.35 | 10.04 | 557986 | 54058.73 | 7.20% |
| 2025-07-09 | 8.28 | 9.22 | 0.84 | 10.02% | 8.28 | 9.22 | 317959 | 28109.74 | 4.10% |
| 2025-07-08 | 8.65 | 8.38 | -0.31 | -3.57% | 8.25 | 8.74 | 207424 | 17450.46 | 2.68% |
| 2025-07-07 | 8.78 | 8.69 | 0.01 | 0.12% | 8.61 | 8.88 | 134641 | 11741.40 | 1.74% |
| 2025-07-04 | 8.75 | 8.68 | -0.08 | -0.91% | 8.48 | 8.76 | 159739 | 13751.24 | 2.06% |
| 2025-07-03 | 8.83 | 8.76 | -0.13 | -1.46% | 8.73 | 8.89 | 112932 | 9915.10 | 1.46% |
| 2025-07-02 | 9.10 | 8.89 | -0.24 | -2.63% | 8.84 | 9.10 | 139253 | 12404.97 | 1.80% |
| 2025-07-01 | 9.11 | 9.13 | 0.05 | 0.55% | 8.96 | 9.15 | 155822 | 14132.14 | 2.01% |
| 2025-06-30 | 9.19 | 9.08 | 0.00 | 0.00% | 8.91 | 9.24 | 240404 | 21906.75 | 3.10% |
| 2025-06-27 | 8.74 | 9.08 | 0.23 | 2.60% | 8.72 | 9.15 | 296762 | 26634.83 | 3.83% |
| 2025-06-26 | 8.90 | 8.85 | -0.21 | -2.32% | 8.71 | 8.99 | 186033 | 16491.70 | 2.40% |
| 2025-06-25 | 9.21 | 9.06 | -0.16 | -1.74% | 8.84 | 9.30 | 255925 | 23136.62 | 3.30% |
| 2025-06-24 | 9.25 | 9.22 | 0.01 | 0.11% | 9.14 | 9.45 | 196991 | 18213.15 | 2.54% |
| 2025-06-23 | 9.16 | 9.21 | -0.05 | -0.54% | 9.11 | 9.35 | 184853 | 17063.03 | 2.39% |
| 2025-06-20 | 9.50 | 9.26 | -0.21 | -2.22% | 9.05 | 9.57 | 274493 | 25443.53 | 3.54% |
| 2025-06-19 | 9.75 | 9.47 | -0.30 | -3.07% | 9.45 | 10.10 | 326793 | 31850.80 | 4.22% |
| 2025-06-18 | 9.96 | 9.77 | -0.22 | -2.20% | 9.42 | 10.10 | 369303 | 35880.29 | 4.77% |
| 2025-06-17 | 9.99 | 9.99 | -0.01 | -0.10% | 9.66 | 10.11 | 389403 | 38749.45 | 5.03% |
| 2025-06-16 | 10.00 | 10.00 | -0.17 | -1.67% | 9.81 | 10.27 | 533714 | 53192.15 | 6.89% |
| 2025-06-13 | 10.70 | 10.17 | -0.50 | -4.69% | 10.10 | 11.14 | 944107 | 99643.60 | 12.18% |
| 2025-06-12 | 9.44 | 10.67 | 0.97 | 10.00% | 9.44 | 10.67 | 461990 | 47238.80 | 5.96% |
| 2025-06-11 | 9.50 | 9.70 | 0.20 | 2.11% | 9.30 | 10.28 | 1154660 | 113571.53 | 14.90% |
| 2025-06-10 | 8.90 | 9.50 | 0.86 | 9.95% | 8.69 | 9.50 | 1078988 | 98818.52 | 13.92% |
| 2025-06-09 | 8.00 | 8.64 | 0.79 | 10.06% | 7.70 | 8.64 | 426266 | 35517.80 | 5.50% |
| 2025-06-06 | 8.35 | 7.86 | -0.30 | -3.68% | 7.79 | 8.81 | 714264 | 57591.28 | 9.22% |
| 2025-06-05 | 8.38 | 8.16 | -0.26 | -3.09% | 8.12 | 8.49 | 477832 | 39488.97 | 6.17% |
| 2025-06-04 | 8.94 | 8.42 | 0.06 | 0.72% | 8.39 | 9.18 | 806687 | 69989.12 | 10.41% |
| 2025-06-03 | 7.48 | 8.36 | 0.76 | 10.00% | 7.46 | 8.36 | 451859 | 36211.80 | 5.83% |
| 2025-05-30 | 7.95 | 7.60 | -0.38 | -4.76% | 7.36 | 7.98 | 468577 | 35702.69 | 6.05% |
| 2025-05-29 | 8.17 | 7.98 | -0.47 | -5.56% | 7.86 | 8.71 | 678319 | 55025.45 | 8.75% |
| 2025-05-28 | 8.97 | 8.45 | -0.12 | -1.40% | 8.40 | 9.26 | 1134952 | 100777.52 | 14.65% |
| 2025-05-27 | 7.60 | 8.57 | 0.78 | 10.01% | 7.60 | 8.57 | 679612 | 57465.75 | 8.77% |
| 2025-05-26 | 7.19 | 7.79 | 0.21 | 2.77% | 6.85 | 7.96 | 823532 | 60072.45 | 10.63% |
| 2025-05-23 | 7.38 | 7.58 | 0.55 | 7.82% | 7.13 | 7.73 | 898777 | 67655.62 | 11.60% |
| 2025-05-22 | 7.51 | 7.03 | -0.59 | -7.74% | 6.87 | 7.90 | 559682 | 40213.87 | 7.22% |
| 2025-05-21 | 7.65 | 7.62 | -0.52 | -6.39% | 7.50 | 8.49 | 619194 | 49080.32 | 7.99% |
| 2025-05-20 | 8.00 | 8.14 | 0.22 | 2.78% | 7.69 | 8.70 | 821762 | 67731.61 | 10.60% |
| 2025-05-19 | 7.00 | 7.92 | 0.72 | 10.00% | 6.68 | 7.92 | 683502 | 51064.39 | 8.82% |
| 2025-05-16 | 8.00 | 7.20 | -0.30 | -4.00% | 7.10 | 8.25 | 729750 | 55296.91 | 9.42% |
| 2025-05-15 | 7.10 | 7.50 | 0.68 | 9.97% | 7.01 | 7.50 | 388219 | 28785.78 | 5.01% |
| 2025-05-14 | 6.79 | 6.82 | 0.62 | 10.00% | 6.22 | 6.82 | 441758 | 29555.32 | 5.70% |
| 2025-05-13 | 5.56 | 6.20 | 0.56 | 9.93% | 5.56 | 6.20 | 314044 | 18790.68 | 4.05% |
| 2025-05-12 | 5.84 | 5.64 | 0.33 | 6.21% | 5.33 | 5.84 | 603588 | 33998.93 | 7.79% |
| 2025-05-09 | 4.81 | 5.31 | 0.48 | 9.94% | 4.81 | 5.31 | 137188 | 7137.99 | 1.77% |
| 2025-05-08 | 4.75 | 4.83 | 0.08 | 1.68% | 4.73 | 4.84 | 56801 | 2730.71 | 0.73% |
| 2025-05-07 | 4.77 | 4.75 | 0.03 | 0.64% | 4.72 | 4.90 | 73518 | 3532.60 | 0.95% |
| 2025-05-06 | 4.62 | 4.72 | 0.11 | 2.39% | 4.62 | 4.74 | 72452 | 3401.31 | 0.93% |
| 2025-04-30 | 4.57 | 4.61 | 0.08 | 1.77% | 4.56 | 4.69 | 61266 | 2839.63 | 0.79% |
| 2025-04-29 | 4.62 | 4.53 | -0.09 | -1.95% | 4.52 | 4.65 | 78774 | 3607.87 | 1.02% |
| 2025-04-28 | 4.70 | 4.62 | -0.11 | -2.33% | 4.56 | 4.72 | 69974 | 3235.70 | 0.90% |
| 2025-04-25 | 4.72 | 4.73 | -0.01 | -0.21% | 4.69 | 4.80 | 52879 | 2507.21 | 0.68% |
| 2025-04-24 | 4.68 | 4.74 | 0.01 | 0.21% | 4.66 | 4.86 | 91542 | 4362.67 | 1.18% |
| 2025-04-23 | 4.73 | 4.73 | -0.02 | -0.42% | 4.70 | 4.78 | 60315 | 2853.79 | 0.78% |
| 2025-04-22 | 4.77 | 4.75 | -0.02 | -0.42% | 4.68 | 4.82 | 68289 | 3230.13 | 0.88% |
| 2025-04-21 | 4.69 | 4.77 | 0.06 | 1.27% | 4.64 | 4.79 | 77375 | 3661.85 | 1.00% |
| 2025-04-18 | 4.72 | 4.71 | -0.06 | -1.26% | 4.63 | 4.88 | 91722 | 4323.46 | 1.18% |
| 2025-04-17 | 4.71 | 4.77 | 0.15 | 3.25% | 4.60 | 4.85 | 91084 | 4328.49 | 1.18% |
| 2025-04-16 | 4.73 | 4.62 | -0.11 | -2.33% | 4.58 | 4.76 | 74475 | 3462.31 | 0.96% |
| 2025-04-15 | 4.68 | 4.73 | 0.06 | 1.28% | 4.66 | 4.81 | 64376 | 3043.54 | 0.83% |
| 2025-04-14 | 4.55 | 4.67 | 0.14 | 3.09% | 4.55 | 4.74 | 81338 | 3793.74 | 1.05% |
| 2025-04-11 | 4.49 | 4.53 | 0.07 | 1.57% | 4.46 | 4.60 | 60477 | 2741.75 | 0.78% |
| 2025-04-10 | 4.40 | 4.46 | 0.11 | 2.53% | 4.37 | 4.53 | 67521 | 3023.11 | 0.87% |
| 2025-04-09 | 4.27 | 4.35 | 0.07 | 1.64% | 3.88 | 4.40 | 110428 | 4621.68 | 1.43% |
| 2025-04-08 | 4.19 | 4.28 | -0.14 | -3.17% | 4.12 | 4.39 | 116669 | 4934.52 | 1.51% |
上证大盘股票行情在线 K线走势图
