安博通(688168)股票行情 安博通股票行情 688168股票行情_爱股网
安博通(688168)股票行情
安博通(688168)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 |
|---|
| 2025-10-27 | 78.83 | 79.12 | 0.68 | 0.87% | 78.50 | 82.05 | 18389 | 14759.72 | 2.39% | 0.00 |
| 2025-10-24 | 76.90 | 78.44 | 1.60 | 2.08% | 76.90 | 78.79 | 11764 | 9199.73 | 1.53% | 0.00 |
| 2025-10-23 | 78.21 | 76.84 | -0.84 | -1.08% | 75.80 | 78.21 | 9002 | 6916.22 | 1.17% | 0.00 |
| 2025-10-22 | 79.50 | 77.68 | -1.82 | -2.29% | 77.60 | 80.80 | 11464 | 9048.11 | 1.49% | 0.00 |
| 2025-10-21 | 78.61 | 79.50 | 0.95 | 1.21% | 77.45 | 79.83 | 17942 | 14034.42 | 2.33% | 0.00 |
| 2025-10-20 | 78.04 | 78.55 | 0.59 | 0.76% | 76.47 | 80.00 | 13335 | 10409.28 | 1.74% | 0.00 |
| 2025-10-17 | 81.47 | 77.96 | -3.51 | -4.31% | 77.81 | 81.97 | 13971 | 11113.73 | 1.82% | 0.00 |
| 2025-10-16 | 84.29 | 81.47 | -2.53 | -3.01% | 80.91 | 86.44 | 20232 | 16936.65 | 2.63% | 0.00 |
| 2025-10-15 | 81.57 | 84.00 | 2.43 | 2.98% | 79.76 | 84.99 | 23304 | 19302.08 | 3.03% | 0.00 |
| 2025-10-14 | 79.30 | 81.57 | 2.29 | 2.89% | 79.30 | 83.67 | 35763 | 29387.53 | 4.65% | 0.00 |
| 2025-10-13 | 75.00 | 79.28 | 0.67 | 0.85% | 72.30 | 79.28 | 23938 | 18469.00 | 3.11% | 0.00 |
| 2025-10-10 | 78.60 | 78.61 | 0.02 | 0.03% | 75.89 | 79.49 | 18495 | 14333.82 | 2.41% | 0.00 |
| 2025-10-09 | 79.89 | 78.59 | 0.71 | 0.91% | 77.88 | 82.48 | 25827 | 20629.16 | 3.36% | 0.00 |
| 2025-09-30 | 81.36 | 77.88 | -3.62 | -4.44% | 77.39 | 81.98 | 40786 | 32181.13 | 5.31% | 0.00 |
| 2025-09-29 | 83.18 | 81.50 | -2.10 | -2.51% | 81.00 | 83.50 | 19326 | 15872.19 | 2.51% | 0.00 |
| 2025-09-26 | 86.01 | 83.60 | -2.31 | -2.69% | 83.29 | 90.00 | 27243 | 23582.42 | 3.54% | 0.00 |
| 2025-09-25 | 84.98 | 85.91 | 0.52 | 0.61% | 84.98 | 88.28 | 18012 | 15621.15 | 2.34% | 0.00 |
| 2025-09-24 | 88.00 | 85.39 | -2.18 | -2.49% | 84.78 | 88.43 | 28350 | 24291.56 | 3.69% | 0.00 |
| 2025-09-23 | 89.09 | 87.57 | -2.00 | -2.23% | 85.79 | 91.67 | 26896 | 23642.61 | 3.50% | 0.00 |
| 2025-09-22 | 88.63 | 89.57 | -0.83 | -0.92% | 87.00 | 92.92 | 28096 | 25435.22 | 3.66% | 0.00 |
| 2025-09-19 | 90.30 | 90.40 | 1.11 | 1.24% | 89.31 | 91.74 | 20660 | 18649.39 | 2.69% | 0.00 |
| 2025-09-18 | 99.98 | 89.29 | -8.75 | -8.92% | 89.00 | 100.48 | 50390 | 47840.64 | 6.56% | 0.00 |
| 2025-09-17 | 95.53 | 98.04 | 5.31 | 5.73% | 92.64 | 99.18 | 35687 | 34339.25 | 4.64% | 0.00 |
| 2025-09-16 | 90.63 | 92.73 | 2.36 | 2.61% | 88.48 | 93.12 | 38249 | 34869.43 | 4.98% | 0.00 |
| 2025-09-15 | 99.80 | 90.37 | -9.93 | -9.90% | 88.90 | 99.80 | 55883 | 51992.79 | 7.27% | 0.00 |
| 2025-09-12 | 109.00 | 100.30 | -10.28 | -9.30% | 99.95 | 109.00 | 42894 | 43770.71 | 5.58% | 0.00 |
| 2025-09-11 | 100.00 | 110.58 | 10.58 | 10.58% | 99.11 | 110.70 | 35351 | 37289.84 | 4.60% | 0.00 |
| 2025-09-10 | 107.95 | 100.00 | -7.10 | -6.63% | 98.58 | 107.95 | 38894 | 39625.26 | 5.06% | 1.32 |
| 2025-09-09 | 108.99 | 107.10 | 0.12 | 0.11% | 105.55 | 112.66 | 24737 | 26829.98 | 3.22% | 0.00 |
| 2025-09-08 | 103.71 | 106.98 | 2.02 | 1.92% | 100.25 | 107.54 | 32474 | 33722.33 | 4.23% | 0.00 |
| 2025-09-05 | 103.99 | 104.96 | 1.56 | 1.51% | 101.55 | 105.59 | 23384 | 24261.58 | 3.04% | 0.00 |
| 2025-09-04 | 109.78 | 103.40 | -6.39 | -5.82% | 101.50 | 110.89 | 38394 | 40339.95 | 5.00% | 0.00 |
| 2025-09-03 | 109.73 | 109.79 | -0.49 | -0.44% | 106.13 | 112.98 | 38408 | 42160.91 | 5.00% | 0.00 |
| 2025-09-02 | 105.82 | 110.28 | 1.52 | 1.40% | 101.30 | 110.99 | 67513 | 71807.09 | 8.78% | 0.00 |
| 2025-09-01 | 107.88 | 108.76 | -0.12 | -0.11% | 107.88 | 110.77 | 43398 | 47413.73 | 5.65% | 0.00 |
| 2025-08-29 | 99.66 | 108.88 | 10.33 | 10.48% | 99.13 | 111.80 | 57777 | 60611.07 | 7.52% | 0.00 |
| 2025-08-28 | 95.72 | 98.55 | 2.68 | 2.80% | 93.50 | 99.00 | 41306 | 39762.33 | 5.37% | 0.00 |
| 2025-08-27 | 90.87 | 95.87 | 3.37 | 3.64% | 89.38 | 100.95 | 63602 | 61016.53 | 8.28% | 0.00 |
| 2025-08-26 | 88.97 | 92.50 | 4.10 | 4.64% | 86.69 | 95.00 | 52415 | 48078.95 | 6.82% | 0.00 |
| 2025-08-25 | 91.42 | 88.40 | -0.55 | -0.62% | 86.61 | 91.42 | 47131 | 41771.32 | 6.13% | 0.00 |
| 2025-08-22 | 79.27 | 88.95 | 10.95 | 14.04% | 78.32 | 90.20 | 64479 | 54894.45 | 8.39% | 0.00 |
| 2025-08-21 | 78.36 | 78.00 | -0.35 | -0.45% | 77.36 | 79.26 | 20824 | 16325.79 | 2.71% | 0.00 |
| 2025-08-20 | 76.62 | 78.35 | 1.18 | 1.53% | 75.95 | 79.14 | 17767 | 13828.08 | 2.31% | 0.00 |
| 2025-08-19 | 77.53 | 77.17 | -0.41 | -0.53% | 75.85 | 78.95 | 19426 | 14987.19 | 2.53% | 0.00 |
| 2025-08-18 | 73.17 | 77.58 | 4.46 | 6.10% | 73.12 | 77.86 | 32470 | 24872.24 | 4.22% | 0.00 |
| 2025-08-15 | 73.03 | 73.12 | 0.81 | 1.12% | 71.98 | 73.80 | 12693 | 9264.16 | 1.65% | 0.00 |
| 2025-08-14 | 75.00 | 72.31 | -2.55 | -3.41% | 72.25 | 75.42 | 19015 | 13966.74 | 2.47% | 0.00 |
| 2025-08-13 | 75.00 | 74.86 | -0.21 | -0.28% | 74.00 | 75.40 | 11790 | 8807.53 | 1.53% | 0.00 |
| 2025-08-12 | 75.33 | 75.07 | -0.49 | -0.65% | 74.30 | 76.45 | 11672 | 8778.22 | 1.52% | 0.00 |
| 2025-08-11 | 74.55 | 75.56 | 1.01 | 1.35% | 74.02 | 75.66 | 13894 | 10463.81 | 1.81% | 0.00 |
| 2025-08-08 | 76.60 | 74.55 | -2.35 | -3.06% | 71.70 | 76.78 | 26164 | 19188.29 | 3.40% | 0.00 |
| 2025-08-07 | 77.41 | 76.90 | -0.78 | -1.00% | 76.15 | 78.15 | 18583 | 14309.21 | 2.42% | 0.00 |
| 2025-08-06 | 76.55 | 77.68 | 1.68 | 2.21% | 75.48 | 77.93 | 17548 | 13576.15 | 2.28% | 0.00 |
| 2025-08-05 | 77.60 | 76.00 | -1.46 | -1.88% | 74.80 | 77.60 | 16557 | 12603.95 | 2.15% | 0.00 |
| 2025-08-04 | 76.25 | 77.46 | 0.66 | 0.86% | 75.83 | 79.18 | 15564 | 12011.86 | 2.03% | 0.00 |
| 2025-08-01 | 78.97 | 76.80 | -1.10 | -1.41% | 75.80 | 78.97 | 16011 | 12295.64 | 2.08% | 0.00 |
| 2025-07-31 | 77.40 | 77.90 | 0.52 | 0.67% | 76.67 | 79.41 | 17967 | 14026.98 | 2.34% | 0.00 |
| 2025-07-30 | 76.22 | 77.38 | 1.30 | 1.71% | 75.50 | 79.62 | 18785 | 14566.02 | 2.44% | 0.00 |
| 2025-07-29 | 74.52 | 76.08 | 1.56 | 2.09% | 74.25 | 76.56 | 12465 | 9462.96 | 1.62% | 0.00 |
| 2025-07-28 | 73.91 | 74.52 | 0.92 | 1.25% | 73.27 | 75.30 | 14174 | 10507.12 | 1.84% | 0.00 |
| 2025-07-25 | 73.60 | 73.60 | -0.13 | -0.18% | 72.91 | 74.84 | 9243 | 6791.81 | 1.20% | 0.00 |
| 2025-07-24 | 75.37 | 73.73 | -2.01 | -2.65% | 73.11 | 75.77 | 17094 | 12646.91 | 2.22% | 0.00 |
| 2025-07-23 | 74.44 | 75.74 | 0.51 | 0.68% | 74.03 | 75.78 | 11654 | 8751.49 | 1.52% | 0.00 |
| 2025-07-22 | 75.06 | 75.23 | -1.38 | -1.80% | 74.90 | 77.54 | 14972 | 11354.99 | 1.95% | 0.00 |
| 2025-07-21 | 72.75 | 76.61 | 3.31 | 4.52% | 72.57 | 78.30 | 30720 | 23505.99 | 4.00% | 0.00 |
| 2025-07-18 | 71.99 | 73.30 | 1.66 | 2.32% | 71.16 | 74.00 | 21961 | 16028.97 | 2.86% | 0.00 |
| 2025-07-17 | 72.19 | 71.64 | -0.31 | -0.43% | 70.73 | 72.26 | 11650 | 8325.96 | 1.52% | 0.00 |
| 2025-07-16 | 70.90 | 71.95 | 1.05 | 1.48% | 70.66 | 72.50 | 11489 | 8222.84 | 1.49% | 0.00 |
| 2025-07-15 | 70.31 | 70.90 | 0.49 | 0.70% | 69.50 | 71.18 | 15225 | 10710.77 | 1.98% | 0.00 |
| 2025-07-14 | 70.70 | 70.41 | 0.41 | 0.59% | 69.75 | 71.33 | 16272 | 11464.73 | 2.12% | 0.00 |
| 2025-07-11 | 70.76 | 70.00 | -0.23 | -0.33% | 69.50 | 71.60 | 13207 | 9318.47 | 1.72% | 0.00 |
| 2025-07-10 | 70.06 | 70.23 | -0.51 | -0.72% | 69.75 | 71.00 | 13191 | 9272.05 | 1.72% | 0.00 |
| 2025-07-09 | 71.70 | 70.74 | -0.63 | -0.88% | 70.40 | 73.07 | 16278 | 11667.44 | 2.12% | 0.00 |
| 2025-07-08 | 70.50 | 71.37 | 0.89 | 1.26% | 69.49 | 71.77 | 11706 | 8336.88 | 1.52% | 0.00 |
| 2025-07-07 | 68.90 | 70.48 | 1.63 | 2.37% | 68.62 | 70.77 | 12856 | 8999.08 | 1.67% | 0.00 |
| 2025-07-04 | 69.77 | 68.85 | -0.92 | -1.32% | 68.03 | 69.97 | 14623 | 10065.81 | 1.90% | 0.00 |
| 2025-07-03 | 70.36 | 69.77 | -0.68 | -0.97% | 69.11 | 73.80 | 12000 | 8421.76 | 1.56% | 0.00 |
| 2025-07-02 | 66.60 | 70.45 | 3.62 | 5.42% | 66.60 | 71.66 | 28391 | 19730.58 | 3.69% | 0.00 |
| 2025-07-01 | 70.78 | 66.83 | -4.04 | -5.70% | 66.32 | 71.20 | 23093 | 15772.71 | 3.00% | 0.00 |
| 2025-06-30 | 69.10 | 70.87 | 1.71 | 2.47% | 69.10 | 71.10 | 16873 | 11876.45 | 2.20% | 2.00 |
上证大盘股票行情在线 K线走势图
安博通(688168)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
