安博通 (688168) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-21	87.55	81.73	-4.67	-5.41%	81.18	87.55	20538	17325	2.66%
2026-05-20	86.57	86.40	-0.90	-1.03%	85.00	87.74	13869	11951	1.80%
2026-05-19	88.06	87.30	-0.46	-0.52%	86.00	88.50	13248	11523	1.72%
2026-05-18	86.85	87.76	1.50	1.74%	84.82	88.85	20268	17737	2.63%
2026-05-15	82.86	86.26	4.22	5.14%	82.48	89.00	30426	26243	3.94%
2026-05-14	86.30	82.04	-4.27	-4.95%	82.00	87.17	31352	26339	4.06%
2026-05-13	86.01	86.31	-0.55	-0.63%	86.01	88.79	19402	16917	2.51%
2026-05-12	90.33	86.86	-2.76	-3.08%	86.64	90.33	17249	15163	2.23%
2026-05-11	91.50	89.62	-0.83	-0.92%	87.77	93.60	25092	22683	3.25%
2026-05-08	86.90	90.45	3.55	4.09%	85.51	92.46	27869	24867	3.61%
2026-05-07	88.60	86.90	-1.10	-1.25%	86.42	88.60	16069	14071	2.08%
2026-05-06	87.52	88.00	1.19	1.37%	86.92	89.00	17561	15420	2.28%
2026-04-30	87.40	86.81	-0.66	-0.75%	85.60	88.36	10576	9179	1.37%
2026-04-29	85.50	87.47	1.34	1.56%	85.15	88.98	16881	14829	2.19%
2026-04-28	87.66	86.13	-0.68	-0.78%	85.15	88.88	17792	15477	2.31%
2026-04-27	84.30	86.81	2.13	2.52%	81.83	88.49	24360	20886	3.16%
2026-04-24	85.65	84.68	-1.27	-1.48%	84.07	85.82	12671	10761	1.64%
2026-04-23	84.50	85.95	0.90	1.06%	83.38	88.95	28184	24285	3.65%
2026-04-22	81.98	85.05	3.65	4.48%	80.98	86.59	27291	23153	3.54%
2026-04-21	86.36	81.40	-7.89	-8.84%	77.90	86.36	34674	28107	4.49%
2026-04-20	81.93	89.29	7.36	8.98%	81.50	89.30	24381	20682	3.16%
2026-04-17	82.40	81.93	0.15	0.18%	81.25	83.36	12140	9970	1.57%
2026-04-16	78.83	81.78	2.91	3.69%	78.83	82.50	14853	12086	1.92%
2026-04-15	77.98	78.87	0.88	1.13%	77.10	81.98	20588	16465	2.67%
2026-04-14	78.15	77.99	1.85	2.43%	76.00	78.72	22798	17676	2.95%
2026-04-13	70.00	76.14	6.35	9.10%	69.43	76.50	26133	19245	3.39%
2026-04-10	71.50	69.79	-0.80	-1.13%	69.37	71.99	8593	6040	1.11%
2026-04-09	70.00	70.59	0.09	0.13%	69.33	71.68	6783	4797	0.88%
2026-04-08	68.44	70.50	3.31	4.93%	68.44	70.58	10304	7205	1.34%
2026-04-07	68.47	67.19	-0.67	-0.99%	66.86	69.33	3617	2448	0.47%
2026-04-03	68.60	67.86	0.06	0.09%	66.69	68.80	5066	3416	0.66%
2026-04-02	69.70	67.80	-2.19	-3.13%	67.40	70.43	6848	4698	0.89%
2026-04-01	69.87	69.99	1.49	2.18%	68.75	70.50	7243	5034	0.94%
2026-03-31	69.09	68.50	-1.26	-1.81%	68.39	70.50	5794	4029	0.75%
2026-03-30	70.00	69.76	-0.75	-1.06%	68.65	70.31	5292	3678	0.69%
2026-03-27	68.33	70.51	1.21	1.75%	67.55	71.80	8249	5770	1.07%
2026-03-26	72.00	69.30	-2.55	-3.55%	68.73	72.00	7369	5153	0.95%
2026-03-25	71.80	71.85	0.40	0.56%	70.21	73.22	10084	7276	1.31%
2026-03-24	69.80	71.45	3.16	4.63%	68.64	71.49	9204	6439	1.19%
2026-03-23	74.50	68.29	-5.91	-7.96%	67.72	74.50	13777	9702	1.78%
2026-03-20	73.22	74.20	0.95	1.30%	72.28	76.31	16347	12214	2.12%
2026-03-19	72.97	73.25	0.48	0.66%	71.71	74.37	15480	11332	2.01%
2026-03-18	70.97	72.77	3.00	4.30%	69.55	72.95	12598	9001	1.63%
2026-03-17	68.14	69.77	1.56	2.29%	68.14	70.94	10367	7232	1.34%
2026-03-16	68.99	68.21	-0.45	-0.66%	67.35	68.99	5955	4052	0.77%
2026-03-13	68.50	68.66	-0.68	-0.98%	68.50	69.95	5459	3775	0.71%
2026-03-12	71.64	69.34	-2.30	-3.21%	69.00	71.64	8825	6167	1.14%
2026-03-11	71.25	71.64	0.34	0.48%	70.69	73.60	11405	8263	1.48%
2026-03-10	70.00	71.30	1.55	2.22%	69.75	71.80	10000	7097	1.30%
2026-03-09	69.23	69.75	-0.86	-1.22%	67.23	70.53	10196	7028	1.32%
2026-03-06	69.10	70.61	2.01	2.93%	68.68	70.93	8293	5834	1.07%
2026-03-05	69.30	68.60	-0.32	-0.46%	68.27	70.50	6069	4202	0.79%
2026-03-04	68.00	68.92	0.54	0.79%	67.98	71.20	9826	6839	1.27%
2026-03-03	69.25	68.38	-0.87	-1.26%	67.31	69.89	11798	8111	1.53%
2026-03-02	71.94	69.25	-2.52	-3.51%	67.12	71.94	18309	12651	2.37%
2026-02-27	73.02	71.77	-1.02	-1.40%	71.60	73.06	8529	6153	1.11%
2026-02-26	73.20	72.79	-0.05	-0.07%	72.22	74.47	7052	5149	0.91%
2026-02-25	71.90	72.84	0.98	1.36%	71.26	74.29	10790	7861	1.40%
2026-02-24	73.60	71.86	-0.71	-0.98%	71.28	73.60	8186	5900	1.06%
2026-02-13	73.99	72.57	0.26	0.36%	72.21	74.42	7971	5842	1.03%
2026-02-12	72.24	72.31	-0.10	-0.14%	71.58	73.32	6371	4605	0.83%
2026-02-11	72.89	72.41	-0.59	-0.81%	72.22	73.35	4875	3545	0.63%