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 |
|---|
| 2025-09-16 | 7.50 | 7.44 | -0.08 | -1.06% | 7.35 | 7.57 | 108586 | 8078.65 | 1.40% |
| 2025-09-15 | 7.68 | 7.52 | -0.14 | -1.83% | 7.50 | 7.70 | 97464 | 7369.00 | 1.26% |
| 2025-09-12 | 7.67 | 7.66 | -0.09 | -1.16% | 7.65 | 7.79 | 100246 | 7713.73 | 1.29% |
| 2025-09-11 | 8.02 | 7.75 | -0.23 | -2.88% | 7.58 | 8.02 | 129597 | 10006.74 | 1.67% |
| 2025-09-10 | 8.00 | 7.98 | 0.04 | 0.50% | 7.83 | 8.25 | 152827 | 12265.08 | 1.97% |
| 2025-09-09 | 8.18 | 7.94 | -0.24 | -2.93% | 7.90 | 8.37 | 180900 | 14688.38 | 2.33% |
| 2025-09-08 | 7.58 | 8.18 | 0.57 | 7.49% | 7.58 | 8.35 | 241301 | 19470.99 | 3.11% |
| 2025-09-05 | 7.73 | 7.61 | -0.04 | -0.52% | 7.42 | 7.73 | 95322 | 7164.85 | 1.23% |
| 2025-09-04 | 7.60 | 7.65 | 0.01 | 0.13% | 7.56 | 7.80 | 80995 | 6225.85 | 1.05% |
| 2025-09-03 | 7.75 | 7.64 | -0.13 | -1.67% | 7.59 | 7.85 | 78739 | 6055.59 | 1.02% |
| 2025-09-02 | 7.85 | 7.77 | -0.08 | -1.02% | 7.63 | 7.88 | 96378 | 7460.27 | 1.24% |
| 2025-09-01 | 7.95 | 7.85 | -0.12 | -1.51% | 7.80 | 7.97 | 122218 | 9615.37 | 1.58% |
| 2025-08-29 | 8.00 | 7.97 | -0.03 | -0.38% | 7.91 | 8.05 | 72361 | 5769.43 | 0.93% |
| 2025-08-28 | 8.09 | 8.00 | -0.10 | -1.23% | 7.74 | 8.19 | 119069 | 9500.54 | 1.54% |
| 2025-08-27 | 8.39 | 8.10 | -0.19 | -2.29% | 8.09 | 8.39 | 122152 | 10009.87 | 1.58% |
| 2025-08-26 | 8.57 | 8.29 | -0.33 | -3.83% | 8.28 | 8.60 | 192882 | 16165.02 | 2.49% |
| 2025-08-25 | 8.48 | 8.62 | 0.08 | 0.94% | 8.37 | 8.95 | 276602 | 24021.82 | 3.57% |
| 2025-08-22 | 8.26 | 8.54 | 0.35 | 4.27% | 8.11 | 8.71 | 283372 | 23682.25 | 3.66% |
| 2025-08-21 | 8.20 | 8.19 | 0.00 | 0.00% | 8.10 | 8.26 | 130107 | 10643.10 | 1.68% |
| 2025-08-20 | 8.12 | 8.19 | 0.06 | 0.74% | 8.02 | 8.30 | 163115 | 13292.98 | 2.10% |
| 2025-08-19 | 8.16 | 8.13 | 0.04 | 0.49% | 7.96 | 8.24 | 114527 | 9273.40 | 1.48% |
| 2025-08-18 | 7.76 | 8.09 | 0.30 | 3.85% | 7.75 | 8.15 | 185642 | 14811.82 | 2.40% |
| 2025-08-15 | 7.85 | 7.79 | -0.07 | -0.89% | 7.66 | 7.86 | 128206 | 9942.58 | 1.65% |
| 2025-08-14 | 7.85 | 7.86 | 0.04 | 0.51% | 7.78 | 8.06 | 179078 | 14156.60 | 2.31% |
| 2025-08-13 | 7.73 | 7.82 | 0.07 | 0.90% | 7.61 | 7.97 | 155003 | 12062.37 | 2.00% |
| 2025-08-12 | 7.88 | 7.75 | -0.13 | -1.65% | 7.70 | 7.90 | 127557 | 9910.38 | 1.65% |
| 2025-08-11 | 7.66 | 7.88 | 0.23 | 3.01% | 7.23 | 7.94 | 266972 | 20456.62 | 3.45% |
| 2025-08-08 | 7.62 | 7.65 | 0.03 | 0.39% | 7.45 | 7.71 | 184137 | 13974.83 | 2.38% |
| 2025-08-07 | 8.12 | 7.62 | -0.63 | -7.64% | 7.45 | 8.22 | 354336 | 27361.20 | 4.57% |
| 2025-08-06 | 8.26 | 8.25 | -0.05 | -0.60% | 8.15 | 8.35 | 137388 | 11327.69 | 1.77% |
| 2025-08-05 | 8.32 | 8.30 | -0.02 | -0.24% | 8.25 | 8.55 | 109366 | 9163.85 | 1.41% |
| 2025-08-04 | 8.26 | 8.32 | -0.02 | -0.24% | 8.10 | 8.38 | 90236 | 7438.07 | 1.16% |
| 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% |
上证大盘股票行情在线 K线走势图
