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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 32.47 33.02 31.86 31.99 0.4M
2022-12-29 31.37 32.48 31.19 31.93 0.4M
2022-12-28 32.22 32.22 31.35 31.37 0.4M
2022-12-27 32.77 32.77 31.92 32.13 0.3M
2022-12-26 31.48 32.41 31.48 32.32 0.2M
2022-12-23 31.75 32.41 31.60 31.86 0.2M
2022-12-22 32.35 32.86 31.80 31.96 0.4M
2022-12-21 32.47 32.86 32.00 32.37 0.3M
2022-12-20 32.88 33.09 32.42 32.69 0.4M
2022-12-19 33.42 33.42 32.68 32.86 0.3M
2022-12-16 34.03 34.03 32.88 33.27 0.4M
2022-12-15 33.58 34.26 33.39 33.80 0.4M
2022-12-14 34.11 34.69 33.68 33.84 0.5M
2022-12-13 35.02 35.02 34.05 34.24 0.4M
2022-12-12 34.63 35.29 34.41 34.91 0.5M
2022-12-09 34.11 34.75 33.66 34.63 0.5M
2022-12-08 36.07 36.25 34.19 34.19 1.2M
2022-12-07 36.58 36.67 35.86 36.01 0.5M
2022-12-06 36.06 36.59 35.76 36.36 0.6M
2022-12-05 35.73 36.59 35.63 36.06 0.6M
2022-12-02 36.00 36.65 35.35 35.51 0.7M
2022-12-01 35.29 36.24 34.75 36.00 0.8M
2022-11-30 35.27 35.27 34.36 35.00 0.4M
2022-11-29 35.07 35.34 34.18 35.19 0.7M
2022-11-28 34.93 35.41 34.10 34.35 0.7M
2022-11-25 35.95 36.23 34.88 35.06 0.9M
2022-11-24 35.53 36.45 35.53 36.06 0.9M
2022-11-23 36.70 36.70 35.01 35.89 0.8M
2022-11-22 37.85 38.40 36.01 36.19 1.5M
2022-11-21 38.88 39.45 37.31 37.76 1.6M
2022-11-18 41.99 42.35 39.60 39.67 2.1M
2022-11-17 37.69 42.23 37.42 42.00 2.4M
2022-11-16 38.00 38.60 37.30 37.50 0.4M
2022-11-15 37.38 38.83 37.36 37.70 0.7M
2022-11-14 37.11 38.05 36.68 37.37 1.2M
2022-11-11 38.80 39.08 37.20 37.34 0.7M
2022-11-10 38.20 39.16 37.94 38.35 0.5M
2022-11-09 39.46 39.47 38.00 38.44 0.5M
2022-11-08 38.72 39.49 37.74 39.12 0.8M
2022-11-07 38.64 40.78 38.39 38.52 1.1M
2022-11-04 39.39 39.81 38.50 38.71 0.8M
2022-11-03 38.16 39.50 37.37 39.03 1.3M
2022-11-02 37.90 38.66 37.56 38.12 1.0M
2022-11-01 38.30 38.51 37.03 37.93 1.2M
2022-10-31 37.36 39.40 36.51 37.72 1.9M
2022-10-28 36.58 37.16 35.36 35.88 0.7M
2022-10-27 36.94 37.25 35.75 36.10 0.6M
2022-10-26 34.49 37.25 34.20 36.64 0.9M
2022-10-25 35.55 35.55 33.92 34.28 0.6M
2022-10-24 35.39 36.92 34.91 35.55 0.7M
2022-10-21 35.07 35.48 34.30 35.29 0.4M
2022-10-20 34.88 35.70 34.18 35.05 0.2M
2022-10-19 34.52 35.49 34.10 34.97 0.3M
2022-10-18 35.67 35.67 34.68 34.99 0.3M
2022-10-17 34.83 35.68 33.91 35.26 0.7M
2022-10-14 34.25 34.75 33.42 34.40 0.5M
2022-10-13 31.58 34.16 31.58 33.60 0.6M
2022-10-12 29.72 31.84 29.42 31.58 0.4M
2022-10-11 29.57 30.13 29.25 29.88 0.4M
2022-10-10 30.63 30.63 29.53 29.57 0.2M
2022-09-30 31.90 32.12 30.42 30.42 0.7M
2022-09-29 32.61 32.80 31.38 31.60 0.2M
2022-09-28 33.36 33.36 32.11 32.22 0.2M
2022-09-27 32.52 33.36 32.25 33.26 0.3M
2022-09-26 33.65 34.06 32.39 32.71 0.3M
2022-09-23 35.38 35.38 33.88 34.03 0.3M
2022-09-22 34.88 36.25 34.87 34.94 0.3M
2022-09-21 34.29 35.12 33.64 34.88 0.3M
2022-09-20 34.27 35.11 34.00 34.29 0.3M
2022-09-19 35.98 35.98 33.94 34.01 0.4M
2022-09-16 35.25 36.57 35.02 35.60 0.4M
2022-09-15 37.10 37.36 35.22 35.22 0.4M
2022-09-14 35.57 36.80 35.30 36.78 0.5M
2022-09-13 36.81 37.21 36.22 36.41 0.2M
2022-09-09 36.66 36.89 36.26 36.33 0.4M
2022-09-08 37.50 37.50 36.63 36.76 0.5M
2022-09-07 37.20 38.02 37.02 37.50 0.7M
2022-09-06 36.09 38.19 35.54 37.30 1.4M
2022-09-05 35.09 36.74 34.50 36.09 0.9M
2022-09-02 33.82 34.79 33.27 34.70 0.3M
2022-09-01 33.75 34.29 33.37 33.56 0.2M
2022-08-31 33.98 34.55 33.17 33.35 0.4M
2022-08-30 34.47 34.80 33.76 34.35 0.4M
2022-08-29 33.60 34.78 33.40 34.41 0.3M
2022-08-26 34.48 34.83 34.06 34.55 0.3M
2022-08-25 35.26 35.26 33.67 34.28 0.5M
2022-08-24 36.36 36.41 34.50 34.67 0.7M
2022-08-23 36.99 37.15 36.17 36.35 0.4M
2022-08-22 37.01 37.37 35.36 36.98 0.4M
2022-08-19 38.48 39.20 36.98 37.01 0.8M
2022-08-18 38.20 38.53 37.45 38.02 0.5M
2022-08-17 38.15 38.60 37.70 38.00 0.4M
2022-08-16 38.66 39.04 38.00 38.15 0.5M
2022-08-15 38.90 38.90 37.81 38.29 0.5M
2022-08-12 39.32 40.10 38.30 38.40 0.7M
2022-08-11 39.43 40.18 38.60 39.60 0.8M
2022-08-10 39.17 39.65 38.88 39.29 0.6M
2022-08-09 39.61 39.77 38.02 39.28 0.7M
2022-08-08 38.89 39.76 38.67 39.61 1.0M
2022-08-05 37.12 38.93 36.90 38.91 1.1M
2022-08-04 37.22 37.38 36.26 36.89 0.5M
2022-08-03 36.72 37.75 36.10 36.68 0.8M
2022-08-02 37.18 37.49 35.29 36.32 1.1M
2022-08-01 36.25 37.42 35.70 37.23 0.8M
2022-07-29 36.43 36.43 35.80 36.25 0.5M
2022-07-28 36.19 36.66 35.89 36.31 0.5M
2022-07-27 35.16 35.96 34.40 35.65 0.7M
2022-07-26 34.15 35.08 33.88 34.80 0.4M
2022-07-25 34.60 35.44 34.00 34.06 0.5M
2022-07-22 36.25 36.54 34.60 34.86 0.6M
2022-07-21 35.73 36.70 35.66 36.15 0.9M
2022-07-20 36.63 36.98 35.60 36.00 0.9M
2022-07-19 35.39 36.60 34.80 36.30 1.0M
2022-07-18 34.22 35.00 34.21 34.86 0.2M
2022-07-15 35.90 36.02 34.38 34.38 0.5M
2022-07-14 35.16 36.25 34.60 35.92 0.3M
2022-07-13 35.31 35.31 34.30 35.16 0.3M
2022-07-12 35.54 35.54 34.50 34.80 0.3M
2022-07-11 35.60 36.23 35.18 35.27 0.3M
2022-07-08 35.53 36.77 35.53 36.00 0.3M
2022-07-07 34.80 36.60 34.64 35.52 0.3M
2022-07-06 34.79 35.73 34.63 35.52 0.3M
2022-07-05 36.22 36.22 34.85 35.23 0.5M
2022-07-04 37.11 37.11 35.99 36.20 0.4M
2022-07-01 35.80 37.45 35.79 36.51 0.9M
2022-06-30 37.01 37.50 35.90 35.90 1.1M
2022-06-29 35.80 37.60 34.88 37.04 1.5M
2022-06-28 35.17 35.57 34.59 35.45 0.5M
2022-06-27 33.47 35.73 33.22 35.21 1.0M
2022-06-24 33.60 34.42 33.22 33.47 0.5M
2022-06-23 33.06 33.67 32.45 33.50 0.5M
2022-06-22 33.72 33.87 32.68 32.87 0.7M
2022-06-21 33.48 34.38 33.19 33.71 0.5M
2022-06-20 33.31 34.30 32.88 33.37 0.5M
2022-06-17 33.19 34.28 32.54 33.10 0.5M
2022-06-16 33.48 34.19 32.67 33.48 0.6M
2022-06-15 33.79 34.69 32.90 33.21 0.7M
2022-06-14 33.50 33.70 32.65 33.41 0.6M
2022-06-13 33.55 34.42 33.30 33.82 0.7M
2022-06-10 33.06 33.70 32.48 33.55 0.7M
2022-06-09 35.01 35.58 32.42 32.81 2.0M
2022-06-08 36.23 37.58 34.82 35.32 1.6M
2022-06-07 36.28 37.42 35.87 36.23 1.9M
2022-06-06 35.00 38.92 34.19 36.74 2.4M
2022-06-02 30.54 36.40 30.36 35.64 3.7M
2022-06-01 28.76 30.84 28.54 30.50 1.6M
2022-05-31 28.11 28.86 27.72 28.77 0.9M
2022-05-30 27.54 27.99 27.39 27.80 0.5M
2022-05-27 27.39 27.74 27.25 27.38 0.4M
2022-05-26 27.23 27.60 26.51 27.39 0.4M
2022-05-25 27.14 27.46 26.96 27.22 0.3M
2022-05-24 28.49 28.84 26.94 26.96 0.8M
2022-05-23 28.55 28.71 28.29 28.59 0.4M
2022-05-20 28.19 28.66 27.98 28.41 0.6M
2022-05-19 27.98 28.25 27.36 28.19 0.3M
2022-05-18 27.84 28.69 27.79 28.02 0.7M
2022-05-17 27.58 28.01 27.20 27.59 0.4M
2022-05-16 27.79 28.21 27.52 27.74 0.3M
2022-05-13 27.71 28.04 27.36 27.64 0.5M
2022-05-12 27.81 28.06 27.40 27.71 0.7M
2022-05-11 27.64 28.52 27.44 27.81 1.0M
2022-05-10 26.99 27.68 26.44 27.64 0.7M
2022-05-09 27.23 27.79 26.91 27.08 0.8M
2022-05-06 27.30 27.86 26.81 27.23 1.3M
2022-05-05 28.56 28.84 27.14 27.84 2.1M
2022-04-29 29.59 31.36 28.95 31.18 0.9M
2022-04-28 30.23 30.23 28.00 28.20 0.8M
2022-04-27 29.12 30.50 28.43 30.36 0.5M
2022-04-26 32.71 32.71 29.39 29.39 0.7M
2022-04-25 34.21 34.21 30.50 31.84 0.9M
2022-04-22 32.89 34.22 32.86 33.41 0.3M
2022-04-21 34.36 35.13 33.39 33.44 0.5M
2022-04-20 35.34 35.54 35.00 35.13 0.3M
2022-04-19 34.88 35.43 34.86 35.11 0.3M
2022-04-18 34.47 35.43 33.64 35.09 0.4M
2022-04-15 35.09 35.14 34.04 34.55 0.6M
2022-04-14 34.99 35.73 34.51 35.26 0.5M
2022-04-13 35.63 35.63 34.79 34.79 0.4M
2022-04-12 35.43 36.00 34.86 36.00 0.3M
2022-04-11 36.42 36.47 35.14 35.21 0.6M
2022-04-08 37.38 37.63 36.62 36.69 0.4M
2022-04-07 38.15 38.39 37.00 37.01 0.6M
2022-04-06 37.84 38.51 37.51 38.15 0.7M
2022-04-01 36.96 38.16 36.57 37.53 0.7M
2022-03-31 36.48 37.14 36.18 37.05 0.4M
2022-03-30 35.96 36.76 35.58 36.65 0.5M
2022-03-29 37.08 37.63 35.84 35.86 0.5M
2022-03-28 36.89 37.64 36.47 37.41 0.4M
2022-03-25 37.36 37.78 37.01 37.36 0.4M
2022-03-24 37.43 37.47 36.91 37.36 0.5M
2022-03-23 37.84 37.85 37.36 37.51 0.5M
2022-03-22 37.58 37.86 37.23 37.56 0.4M
2022-03-21 37.64 38.13 37.14 37.59 0.6M
2022-03-18 37.00 37.75 36.72 37.59 0.6M
2022-03-17 36.41 38.01 36.35 37.36 1.4M
2022-03-16 36.07 36.43 34.50 36.24 1.3M
2022-03-15 35.75 36.61 35.71 35.71 0.7M
2022-03-14 37.21 37.28 36.44 36.46 0.7M
2022-03-11 36.44 37.34 36.21 37.29 0.6M
2022-03-10 37.93 38.16 36.86 36.93 0.6M
2022-03-09 37.66 38.20 36.43 37.09 0.8M
2022-03-08 38.59 39.02 37.16 37.70 0.7M
2022-03-07 39.23 39.46 38.51 38.59 0.6M
2022-03-04 40.24 40.49 39.41 39.46 0.8M
2022-03-03 40.89 40.92 40.04 40.22 0.6M
2022-03-02 40.34 40.81 40.06 40.78 0.6M
2022-03-01 40.84 41.23 40.28 40.50 0.8M
2022-02-28 41.26 41.59 40.44 41.02 0.9M
2022-02-25 39.99 40.81 39.96 40.55 0.7M
2022-02-24 41.44 41.86 39.26 39.85 1.2M
2022-02-23 41.12 41.79 39.27 41.64 1.5M
2022-02-22 41.31 41.31 40.22 40.43 0.6M
2022-02-21 40.84 41.76 40.84 41.50 0.9M
2022-02-18 40.43 40.81 39.97 40.64 0.6M
2022-02-17 40.52 40.89 39.87 40.14 0.6M
2022-02-16 40.69 41.10 40.31 40.51 0.7M
2022-02-15 40.14 40.95 39.58 40.26 0.6M
2022-02-14 40.49 40.74 39.57 40.01 0.8M
2022-02-11 41.57 42.07 40.05 40.19 1.1M
2022-02-10 43.21 43.32 41.23 41.57 1.4M
2022-02-09 42.50 43.26 42.14 43.10 1.0M
2022-02-08 42.27 43.24 41.79 42.10 1.3M
2022-02-07 44.90 45.62 41.78 42.14 1.3M
2022-01-28 43.38 45.21 43.20 43.94 1.7M
2022-01-27 47.37 48.12 42.89 43.19 2.1M
2022-01-26 46.64 48.28 45.00 46.64 1.0M
2022-01-25 49.12 49.20 46.64 46.64 1.2M
2022-01-24 48.30 50.39 48.21 48.71 1.3M
2022-01-21 47.29 48.41 46.90 47.61 0.9M
2022-01-20 48.61 49.08 47.50 47.76 1.7M
2022-01-19 47.94 49.90 47.94 49.10 1.4M
2022-01-18 50.43 50.54 48.12 48.44 2.5M
2022-01-17 45.71 52.34 45.21 50.11 3.9M
2022-01-14 43.43 45.09 42.93 44.99 1.1M
2022-01-13 43.79 44.59 43.09 43.76 0.6M
2022-01-12 43.21 44.28 42.87 43.28 0.7M
2022-01-11 44.36 44.64 42.52 42.96 0.9M
2022-01-10 43.83 44.54 42.64 44.29 0.7M
2022-01-07 45.56 45.69 43.61 43.66 0.8M
2022-01-06 45.86 46.03 44.37 44.77 1.2M
2022-01-05 44.81 46.07 44.48 45.86 1.2M
2022-01-04 44.56 45.16 44.16 44.84 0.8M