昂瑞微(688790)股票行情
昂瑞微(688790)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 |
|---|
| 2026-03-23 | 134.00 | 128.99 | -7.54 | -5.52% | 128.36 | 137.00 | 9932 | 13061.68 | 8.24% | 0.00 |
| 2026-03-20 | 131.70 | 136.53 | 5.01 | 3.81% | 131.70 | 144.24 | 14759 | 20558.15 | 12.24% | 0.00 |
| 2026-03-19 | 134.86 | 131.52 | -5.43 | -3.96% | 131.11 | 135.00 | 5277 | 6996.74 | 4.38% | 0.00 |
| 2026-03-18 | 135.43 | 136.95 | 2.02 | 1.50% | 132.50 | 136.95 | 5723 | 7698.80 | 4.75% | 0.00 |
| 2026-03-17 | 131.20 | 134.93 | 3.23 | 2.45% | 131.20 | 138.80 | 8956 | 12127.55 | 7.43% | 0.00 |
| 2026-03-16 | 131.77 | 131.70 | -0.07 | -0.05% | 128.00 | 131.80 | 5852 | 7591.49 | 4.85% | 0.00 |
| 2026-03-13 | 134.51 | 131.77 | -3.68 | -2.72% | 131.36 | 135.36 | 5441 | 7241.96 | 4.51% | 0.00 |
| 2026-03-12 | 136.66 | 135.45 | -2.07 | -1.51% | 134.12 | 137.55 | 4576 | 6203.54 | 3.79% | 0.00 |
| 2026-03-11 | 137.57 | 137.52 | -0.62 | -0.45% | 137.36 | 141.17 | 6259 | 8714.06 | 5.19% | 0.00 |
| 2026-03-10 | 135.00 | 138.14 | 4.47 | 3.34% | 135.00 | 138.25 | 7875 | 10759.36 | 6.53% | 0.00 |
| 2026-03-09 | 140.00 | 133.67 | -8.96 | -6.28% | 131.20 | 140.07 | 10083 | 13564.25 | 8.36% | 0.00 |
| 2026-03-06 | 141.23 | 142.63 | 1.40 | 0.99% | 140.00 | 143.50 | 3722 | 5298.37 | 3.09% | 0.00 |
| 2026-03-05 | 143.00 | 141.23 | 0.67 | 0.48% | 141.14 | 144.48 | 4664 | 6661.85 | 3.87% | 0.00 |
| 2026-03-04 | 145.00 | 140.56 | -5.84 | -3.99% | 140.04 | 146.70 | 8399 | 11970.59 | 6.97% | 0.00 |
| 2026-03-03 | 147.16 | 146.40 | -0.69 | -0.47% | 146.33 | 153.63 | 9693 | 14554.89 | 8.04% | 0.00 |
| 2026-03-02 | 146.00 | 147.09 | -1.73 | -1.16% | 144.75 | 147.95 | 5807 | 8460.30 | 4.82% | 0.00 |
| 2026-02-27 | 151.08 | 148.82 | -2.48 | -1.64% | 148.01 | 151.09 | 6410 | 9541.17 | 5.32% | 0.00 |
| 2026-02-26 | 147.02 | 151.30 | 3.51 | 2.37% | 147.02 | 151.85 | 8300 | 12454.33 | 6.88% | 0.00 |
| 2026-02-25 | 144.99 | 147.79 | 3.19 | 2.21% | 144.19 | 148.55 | 6328 | 9284.67 | 5.25% | 0.00 |
| 2026-02-24 | 144.51 | 144.60 | 0.09 | 0.06% | 144.20 | 145.98 | 4296 | 6221.09 | 3.56% | 0.00 |
| 2026-02-13 | 145.28 | 144.51 | -0.58 | -0.40% | 144.51 | 146.36 | 3208 | 4666.02 | 2.66% | 0.00 |
| 2026-02-12 | 144.89 | 145.09 | 0.20 | 0.14% | 144.60 | 145.90 | 3780 | 5488.91 | 3.14% | 0.00 |
| 2026-02-11 | 147.18 | 144.89 | -2.35 | -1.60% | 144.89 | 147.18 | 4155 | 6048.46 | 3.45% | 0.00 |
| 2026-02-10 | 147.50 | 147.24 | 0.64 | 0.44% | 146.98 | 150.00 | 4494 | 6672.33 | 3.73% | 0.00 |
| 2026-02-09 | 146.85 | 146.60 | 1.46 | 1.01% | 146.35 | 147.66 | 4311 | 6330.28 | 3.58% | 0.00 |
| 2026-02-06 | 146.01 | 145.14 | -2.16 | -1.47% | 144.50 | 146.99 | 4551 | 6631.14 | 3.77% | 0.00 |
| 2026-02-05 | 148.58 | 147.30 | -2.48 | -1.66% | 147.00 | 149.21 | 4801 | 7101.51 | 3.98% | 0.00 |
| 2026-02-04 | 151.86 | 149.78 | -3.14 | -2.05% | 148.51 | 152.27 | 4819 | 7234.83 | 4.00% | 0.00 |
| 2026-02-03 | 150.00 | 152.92 | 4.13 | 2.78% | 148.16 | 153.38 | 6500 | 9823.46 | 5.39% | 0.00 |
| 2026-02-02 | 149.08 | 148.79 | -1.32 | -0.88% | 148.01 | 151.62 | 6055 | 9086.60 | 5.02% | 2.00 |
| 2026-01-30 | 150.69 | 150.11 | -0.64 | -0.42% | 147.01 | 151.98 | 6865 | 10231.50 | 5.69% | 0.00 |
| 2026-01-29 | 156.16 | 150.75 | -6.45 | -4.10% | 150.53 | 156.16 | 12319 | 18832.38 | 10.22% | 0.00 |
| 2026-01-28 | 157.98 | 157.20 | -2.95 | -1.84% | 156.82 | 163.88 | 10477 | 16757.26 | 8.69% | 0.00 |
| 2026-01-27 | 156.00 | 160.15 | 2.79 | 1.77% | 152.80 | 161.88 | 9059 | 14293.72 | 7.51% | 0.00 |
| 2026-01-26 | 163.00 | 157.36 | -5.66 | -3.47% | 156.28 | 163.90 | 10625 | 16901.52 | 8.81% | 0.00 |
| 2026-01-23 | 162.08 | 163.02 | 1.20 | 0.74% | 160.80 | 165.00 | 10450 | 17003.62 | 8.67% | 0.00 |
| 2026-01-22 | 162.99 | 161.82 | -0.04 | -0.02% | 161.08 | 166.50 | 9833 | 15987.65 | 8.15% | 0.00 |
| 2026-01-21 | 156.00 | 161.86 | 3.77 | 2.38% | 156.00 | 163.18 | 11611 | 18736.85 | 9.63% | 0.00 |
| 2026-01-20 | 161.31 | 158.09 | -3.94 | -2.43% | 157.77 | 164.67 | 10986 | 17678.29 | 9.11% | 0.00 |
| 2026-01-19 | 166.11 | 162.03 | -3.00 | -1.82% | 161.51 | 166.11 | 9632 | 15687.13 | 7.99% | 0.00 |
| 2026-01-16 | 165.26 | 165.03 | -0.13 | -0.08% | 163.18 | 168.56 | 14523 | 24097.75 | 12.04% | 0.00 |
| 2026-01-15 | 169.00 | 165.16 | -6.64 | -3.86% | 162.14 | 169.00 | 19234 | 31648.05 | 15.95% | 0.00 |
| 2026-01-14 | 159.62 | 171.80 | 10.80 | 6.71% | 159.02 | 179.00 | 33876 | 57712.85 | 28.10% | 0.00 |
| 2026-01-13 | 177.00 | 161.00 | -16.00 | -9.04% | 160.89 | 177.00 | 27329 | 45225.05 | 22.67% | 0.00 |
| 2026-01-12 | 163.39 | 177.00 | 14.99 | 9.25% | 162.72 | 177.00 | 30917 | 52286.73 | 25.64% | 0.00 |
| 2026-01-09 | 165.10 | 162.01 | -4.07 | -2.45% | 161.04 | 165.10 | 18294 | 29790.56 | 15.17% | 0.00 |
| 2026-01-08 | 163.25 | 166.08 | 0.58 | 0.35% | 161.08 | 168.49 | 21043 | 34620.21 | 17.45% | 0.00 |
| 2026-01-07 | 159.58 | 165.50 | 7.15 | 4.52% | 157.52 | 170.75 | 33904 | 56086.99 | 28.12% | 0.00 |
| 2026-01-06 | 152.26 | 158.35 | 6.08 | 3.99% | 150.34 | 158.38 | 23944 | 36824.51 | 19.86% | 0.00 |
| 2026-01-05 | 148.99 | 152.27 | 4.49 | 3.04% | 148.51 | 154.50 | 19472 | 29702.85 | 16.15% | 0.00 |
| 2025-12-31 | 155.68 | 147.78 | -7.74 | -4.98% | 147.78 | 155.68 | 17987 | 26978.93 | 14.92% | 0.00 |
| 2025-12-30 | 159.10 | 155.52 | -5.37 | -3.34% | 155.46 | 160.41 | 14960 | 23550.71 | 12.41% | 0.00 |
| 2025-12-29 | 156.09 | 160.89 | 4.95 | 3.17% | 154.02 | 163.30 | 18878 | 30168.77 | 15.66% | 0.00 |
| 2025-12-26 | 158.00 | 155.94 | -3.14 | -1.97% | 155.91 | 160.00 | 15598 | 24519.26 | 12.94% | 0.00 |
| 2025-12-25 | 158.50 | 159.08 | -0.16 | -0.10% | 157.00 | 163.00 | 16194 | 25999.10 | 13.43% | 0.00 |
| 2025-12-24 | 156.69 | 159.24 | 0.65 | 0.41% | 155.88 | 162.88 | 17959 | 28717.59 | 14.89% | 0.00 |
| 2025-12-23 | 168.00 | 158.59 | -9.85 | -5.85% | 158.50 | 168.43 | 27611 | 44595.89 | 22.90% | 0.00 |
| 2025-12-22 | 170.00 | 168.44 | -2.01 | -1.18% | 167.68 | 175.67 | 22491 | 38417.43 | 18.65% | 0.00 |
| 2025-12-19 | 178.83 | 170.45 | -9.35 | -5.20% | 168.33 | 179.60 | 34968 | 60358.22 | 29.00% | 0.00 |
| 2025-12-18 | 197.97 | 179.80 | -22.41 | -11.08% | 179.68 | 202.02 | 42436 | 80321.67 | 35.19% | 4.00 |
| 2025-12-17 | 196.99 | 202.21 | -13.84 | -6.41% | 196.23 | 219.00 | 44728 | 92051.34 | 37.09% | 1.52 |
| 2025-12-16 | 240.00 | 216.05 | 132.99 | 160.11% | 211.15 | 244.00 | 90764 | 206081.17 | - | 1.00 |
上证大盘股票行情在线 K线走势图
昂瑞微(688790)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
