安博通

688168
🏛️ 中国 →
83.60
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 86.06 89.99 86.06 88.78 385.0K
09:35 88.78 89.98 88.50 89.65 337.3K
09:40 89.74 89.95 89.00 89.03 104.2K
09:45 89.23 89.25 88.44 88.44 71.0K
09:50 88.32 88.32 87.10 87.17 66.7K
09:55 87.52 88.44 87.26 88.00 123.7K
10:00 87.75 87.92 87.30 87.45 28.6K
10:05 87.35 87.60 87.17 87.47 28.1K
10:10 87.60 87.60 87.07 87.45 70.0K
10:15 87.45 87.62 87.08 87.21 20.6K
10:20 87.21 87.38 86.85 87.18 68.7K
10:25 87.25 87.27 87.01 87.27 40.3K
10:30 87.12 87.54 87.12 87.42 42.5K
10:35 87.27 87.27 86.85 86.96 24.7K
10:40 86.87 86.90 86.70 86.88 28.7K
10:45 86.95 87.06 86.88 87.06 21.7K
10:50 87.11 87.24 87.00 87.00 23.6K
10:55 86.88 86.93 86.81 86.92 3.3K
11:00 86.96 87.00 86.80 86.80 15.1K
11:05 86.98 87.00 86.69 86.71 11.7K
11:10 86.67 86.75 86.35 86.70 8.6K
11:15 86.66 86.66 86.10 86.35 22.7K
11:20 86.32 86.34 86.12 86.23 9.8K
11:25 86.18 86.30 85.89 86.30 31.0K
13:00 86.29 86.30 85.51 85.54 43.0K
13:05 85.38 85.54 85.17 85.17 22.8K
13:10 85.20 85.42 85.20 85.33 41.5K
13:15 85.33 85.34 85.17 85.18 21.9K
13:20 85.18 85.26 85.01 85.02 31.2K
13:25 85.02 85.19 85.02 85.06 17.5K
13:30 85.00 85.00 84.41 84.41 60.7K
13:35 84.47 84.47 84.10 84.11 35.9K
13:40 84.14 84.25 84.10 84.11 47.8K
13:45 84.10 84.48 83.75 84.48 83.7K
13:50 84.46 84.50 84.03 84.19 50.1K
13:55 84.29 84.30 83.78 83.78 118.7K
14:00 83.80 84.29 83.80 84.27 34.8K
14:05 84.27 84.27 84.09 84.21 3.7K
14:10 84.17 84.17 84.01 84.06 13.4K
14:15 84.00 84.06 83.60 83.60 65.6K
14:20 83.61 83.92 83.52 83.60 37.2K
14:25 83.54 83.60 83.29 83.40 35.9K
14:30 83.45 83.69 83.29 83.48 52.2K
14:35 83.48 83.63 83.33 83.60 55.9K
14:40 83.60 84.50 83.55 84.47 154.3K
14:45 84.07 84.46 84.07 84.13 20.7K
14:50 84.33 84.42 83.60 83.60 54.0K
14:55 83.60 84.00 83.60 83.77 22.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 86.01 90.00 83.29 83.60 2.7M
2025-09-25 84.98 88.28 84.98 85.91 1.8M
2025-09-24 88.00 88.43 84.78 85.39 2.8M
2025-09-23 89.09 91.67 85.79 87.57 2.7M
2025-09-22 88.63 92.92 87.00 89.57 2.8M
2025-09-19 90.30 91.74 89.31 90.40 2.1M
2025-09-18 99.98 100.48 89.00 89.29 5.0M
2025-09-17 95.53 99.18 92.64 98.04 3.6M
2025-09-16 90.63 93.12 88.48 92.73 3.8M
2025-09-15 99.80 99.80 88.90 90.37 5.6M
2025-09-12 109.00 109.00 99.95 100.30 4.3M
2025-09-11 100.00 110.70 99.11 110.58 3.5M
2025-09-10 107.95 107.95 98.58 100.00 3.9M
2025-09-09 108.99 112.66 105.55 107.10 2.5M
2025-09-08 103.71 107.54 100.25 106.98 3.2M
2025-09-05 103.99 105.59 101.55 104.96 2.3M
2025-09-04 109.78 110.89 101.50 103.40 3.8M
2025-09-03 109.73 112.98 106.13 109.79 3.8M
2025-09-02 105.82 110.99 101.30 110.28 6.8M
2025-09-01 107.88 110.77 107.88 108.76 4.3M
2025-08-29 99.66 111.80 99.13 108.88 5.8M
2025-08-28 95.72 99.00 93.50 98.55 4.1M
2025-08-27 90.87 100.95 89.38 95.87 6.4M
2025-08-26 88.97 95.00 86.69 92.50 5.2M
2025-08-25 91.42 91.42 86.61 88.40 4.7M
2025-08-22 79.27 90.20 78.32 88.95 6.4M
2025-08-21 78.36 79.26 77.36 78.00 2.1M
2025-08-20 76.62 79.14 75.95 78.35 1.8M
2025-08-19 77.53 78.95 75.85 77.17 1.9M
2025-08-18 73.17 77.86 73.12 77.58 3.2M
2025-08-15 73.03 73.80 71.98 73.12 1.3M
2025-08-14 75.00 75.42 72.25 72.31 1.9M
2025-08-13 75.00 75.40 74.00 74.86 1.2M
2025-08-12 75.33 76.45 74.30 75.07 1.2M
2025-08-11 74.55 75.66 74.02 75.56 1.4M
2025-08-08 76.60 76.78 71.70 74.55 2.6M
2025-08-07 77.41 78.15 76.15 76.90 1.9M
2025-08-06 76.55 77.93 75.48 77.68 1.8M
2025-08-05 77.60 77.60 74.80 76.00 1.7M
2025-08-04 76.25 79.18 75.83 77.46 1.6M
2025-08-01 78.97 78.97 75.80 76.80 1.6M
2025-07-31 77.40 79.41 76.67 77.90 1.8M
2025-07-30 76.22 79.62 75.50 77.38 1.9M
2025-07-29 74.52 76.56 74.25 76.08 1.2M
2025-07-28 73.91 75.30 73.27 74.52 1.4M
2025-07-25 73.60 74.84 72.91 73.60 0.9M
2025-07-24 75.37 75.77 73.11 73.73 1.7M
2025-07-23 74.44 75.78 74.03 75.74 1.2M
2025-07-22 75.06 77.54 74.90 75.23 1.5M
2025-07-21 72.75 78.30 72.57 76.61 3.1M
2025-07-18 71.99 74.00 71.16 73.30 2.2M
2025-07-17 72.19 72.26 70.73 71.64 1.2M
2025-07-16 70.90 72.50 70.66 71.95 1.1M
2025-07-15 70.31 71.18 69.50 70.90 1.5M
2025-07-14 70.70 71.33 69.75 70.41 1.6M
2025-07-11 70.76 71.60 69.50 70.00 1.3M
2025-07-10 70.06 71.00 69.75 70.23 1.3M
2025-07-09 71.70 73.07 70.40 70.74 1.6M
2025-07-08 70.50 71.77 69.49 71.37 1.2M
2025-07-07 68.90 70.77 68.62 70.48 1.3M
2025-07-04 69.77 69.97 68.03 68.85 1.5M
2025-07-03 70.36 73.80 69.11 69.77 1.2M
2025-07-02 66.60 71.66 66.60 70.45 2.8M
2025-07-01 70.78 71.20 66.32 66.83 2.3M
2025-06-30 69.10 71.10 69.10 70.87 1.7M
2025-06-27 70.30 70.30 68.42 69.16 1.8M
2025-06-26 65.92 70.60 65.62 68.86 3.1M
2025-06-25 65.96 66.58 64.80 65.62 1.4M
2025-06-24 63.00 65.48 62.94 65.08 1.5M
2025-06-23 61.76 63.57 61.10 63.22 0.9M
2025-06-20 60.77 62.50 60.55 61.59 0.9M
2025-06-19 62.65 62.99 60.40 60.77 0.9M
2025-06-18 63.81 63.81 62.51 62.51 0.6M
2025-06-17 62.77 65.33 62.60 63.56 1.2M
2025-06-16 63.88 64.40 62.35 63.40 1.2M
2025-06-13 65.08 65.08 62.18 62.84 0.9M
2025-06-12 64.72 65.80 64.26 64.49 0.7M
2025-06-11 63.62 66.54 62.52 64.72 1.4M
2025-06-10 64.77 65.11 62.07 63.62 1.1M
2025-06-09 65.92 66.16 64.49 64.77 1.3M
2025-06-06 63.56 65.90 62.55 65.53 1.4M
2025-06-05 62.51 64.33 62.51 63.56 1.3M
2025-06-04 61.24 63.79 60.34 63.01 1.6M
2025-06-03 60.04 61.64 59.96 60.63 1.0M
2025-05-30 61.18 61.69 59.71 60.00 0.9M
2025-05-29 59.91 61.82 59.82 61.17 1.0M
2025-05-28 59.47 61.21 59.45 60.45 0.7M
2025-05-27 60.61 61.95 59.29 59.74 1.1M
2025-05-26 60.29 61.57 60.00 60.69 0.9M
2025-05-23 61.85 62.80 60.60 60.60 1.1M
2025-05-22 62.16 62.89 61.17 62.08 0.8M
2025-05-21 62.74 62.92 61.30 62.17 1.5M
2025-05-20 60.20 63.39 59.32 62.81 2.8M
2025-05-19 58.22 60.72 58.02 59.88 1.4M
2025-05-16 57.16 58.64 57.01 58.40 1.0M
2025-05-15 58.76 58.76 57.60 57.75 1.1M
2025-05-14 62.02 62.29 58.15 58.18 2.7M
2025-05-13 63.35 63.84 61.60 61.75 1.4M
2025-05-12 64.55 65.30 62.66 63.35 1.9M
2025-05-09 64.00 65.66 62.58 64.36 2.3M
2025-05-08 64.19 65.50 64.00 64.09 1.2M
2025-05-07 65.01 66.50 64.00 64.83 1.3M
2025-05-06 62.91 65.60 62.91 64.88 1.7M
2025-04-30 61.00 64.21 59.20 63.43 1.7M
2025-04-29 62.22 63.00 61.29 61.60 1.4M
2025-04-28 62.00 63.47 61.23 62.77 1.2M
2025-04-25 60.00 62.40 59.19 61.99 2.5M
2025-04-24 65.48 65.48 63.20 63.97 1.2M
2025-04-23 65.86 67.46 65.20 65.65 1.3M
2025-04-22 65.54 66.18 64.06 65.56 1.1M
2025-04-21 63.30 66.61 62.57 65.60 1.8M
2025-04-18 63.86 66.28 63.00 63.38 1.6M
2025-04-17 63.35 65.99 63.03 63.90 1.6M
2025-04-16 66.40 68.44 63.77 64.41 1.9M
2025-04-15 63.50 66.38 62.57 66.15 1.8M
2025-04-14 62.20 65.85 62.00 63.47 2.0M
2025-04-11 57.07 61.26 57.07 60.73 1.7M
2025-04-10 60.00 60.69 57.50 57.85 1.9M
2025-04-09 54.14 56.50 49.00 55.94 2.8M
2025-04-08 52.40 55.21 51.73 54.93 2.7M
2025-04-07 60.00 62.51 52.64 52.64 2.3M
2025-04-03 67.58 70.82 65.30 65.80 2.8M
2025-04-02 68.75 69.60 67.82 68.65 1.1M
2025-04-01 69.00 70.05 68.11 68.90 1.2M
2025-03-31 68.01 68.68 66.49 68.58 1.7M
2025-03-28 68.01 68.91 66.66 68.15 1.7M
2025-03-27 68.02 69.73 66.66 68.51 2.3M
2025-03-26 71.00 72.12 68.90 69.05 1.6M
2025-03-25 74.77 76.36 70.21 70.72 2.8M
2025-03-24 71.01 74.50 71.01 74.34 3.5M
2025-03-21 76.63 76.65 70.38 70.50 3.6M
2025-03-20 71.99 80.29 71.23 77.21 4.5M
2025-03-19 72.16 72.16 70.50 71.50 2.2M
2025-03-18 70.35 73.37 69.11 72.42 4.5M
2025-03-17 68.40 69.50 64.55 69.45 5.0M
2025-03-14 59.97 67.34 59.59 66.01 5.9M
2025-03-13 60.57 61.58 57.71 59.45 3.2M
2025-03-12 62.80 63.46 61.00 61.16 2.2M
2025-03-11 61.68 62.40 60.30 62.10 2.1M
2025-03-10 61.50 64.46 60.60 62.76 3.1M
2025-03-07 60.61 62.68 60.40 61.41 2.8M
2025-03-06 61.35 62.47 60.35 60.69 2.9M
2025-03-05 59.39 60.87 58.64 60.44 2.2M
2025-03-04 57.23 59.57 56.93 59.14 1.9M
2025-03-03 56.48 58.30 54.54 57.21 2.6M
2025-02-28 60.00 60.67 55.76 56.03 3.0M
2025-02-27 62.85 63.17 59.33 60.90 3.1M
2025-02-26 61.80 63.29 61.00 62.38 3.4M
2025-02-25 58.55 62.99 58.08 61.65 3.8M
2025-02-24 63.60 63.98 59.89 60.30 4.7M
2025-02-21 62.02 64.15 60.65 63.99 5.2M
2025-02-20 59.71 63.63 59.02 62.38 6.0M
2025-02-19 59.21 60.88 58.40 60.07 4.4M
2025-02-18 61.77 62.67 58.60 59.51 7.4M
2025-02-17 65.05 67.99 61.16 63.39 9.3M
2025-02-14 60.80 67.32 57.50 65.00 13.8M
2025-02-13 68.88 72.89 63.42 63.52 18.2M
2025-02-12 61.20 61.20 61.20 61.20 3.7M
2025-02-11 47.94 57.80 47.09 51.00 8.9M
2025-02-10 46.00 49.00 44.66 49.00 5.4M
2025-02-07 43.83 47.40 43.83 46.64 4.2M
2025-02-06 42.90 43.80 42.17 43.40 1.7M
2025-02-05 42.76 43.71 42.08 42.74 1.5M
2025-01-27 43.26 43.58 42.13 42.13 1.7M
2025-01-24 43.09 43.67 42.31 43.50 1.7M
2025-01-23 43.91 44.48 42.90 43.09 2.0M
2025-01-22 44.50 44.50 41.70 43.75 3.1M
2025-01-21 44.97 45.23 44.34 44.52 1.9M
2025-01-20 44.51 45.38 44.23 44.78 2.0M
2025-01-17 43.80 44.70 43.04 44.50 1.9M
2025-01-16 44.05 44.76 42.88 43.57 2.1M
2025-01-15 43.80 45.18 43.45 44.11 2.1M
2025-01-14 43.00 43.85 42.67 43.38 2.6M
2025-01-13 40.58 43.16 39.33 42.90 3.3M
2025-01-10 40.56 42.70 39.88 41.22 3.2M
2025-01-09 40.29 40.75 39.46 40.18 2.0M
2025-01-08 39.90 40.10 38.51 39.72 2.1M
2025-01-07 36.58 39.99 36.20 39.92 3.6M
2025-01-06 35.00 37.19 34.28 36.07 2.6M
2025-01-03 37.53 37.70 34.83 34.99 1.5M
2025-01-02 38.68 39.07 37.06 37.53 1.6M