安博通（688168）历史行情

以下为安博通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	44.240	41.880	44.420	41.620	-2.110	-4.797%	463.02万	1.97亿	4.285%
2026-10-01	44.240	41.880	44.420	41.620	-2.110	-4.797%	463.02万	1.97亿	4.285%
2026-09-30	44.240	41.880	44.420	41.620	-2.110	-4.797%	463.02万	0.00亿	0.000%
2026-09-29	42.900	43.990	44.430	42.280	0.600	1.383%	497.66万	0.00亿	0.000%
2026-09-28	45.600	43.390	46.180	42.500	-1.390	-3.104%	580.20万	0.00亿	0.000%
2026-09-27	45.450	44.780	45.800	44.000	-0.520	-1.148%	440.83万	1.97亿	4.080%
2026-09-24	45.450	44.780	45.800	44.000	-0.520	-1.148%	440.83万	0.00亿	0.000%
2026-09-23	45.710	45.300	46.710	44.600	-0.250	-0.549%	612.10万	0.00亿	0.000%
2026-09-22	47.310	45.550	48.430	45.100	-1.160	-2.483%	1,007.94万	0.00亿	0.000%
2026-09-21	45.430	46.710	48.090	44.700	2.110	4.731%	953.45万	0.00亿	0.000%
2026-09-18	42.000	44.600	44.740	41.760	3.080	7.418%	941.50万	0.00亿	0.000%
2026-09-17	40.250	41.520	41.940	39.850	1.270	3.155%	773.09万	0.00亿	0.000%
2026-09-16	37.930	40.250	41.150	37.230	2.070	5.422%	1,117.06万	0.00亿	0.000%
2026-09-15	37.630	38.180	39.510	35.830	0.830	2.222%	911.13万	0.00亿	0.000%
2026-09-14	35.300	37.350	40.410	35.300	1.970	5.568%	1,128.07万	0.00亿	0.000%
2026-09-11	35.850	35.380	37.980	34.910	-0.880	-2.427%	769.48万	0.00亿	0.000%
2026-09-10	36.490	36.260	38.580	35.400	-0.040	-0.110%	635.58万	0.00亿	0.000%
2026-09-09	36.120	36.300	37.980	35.920	0.060	0.166%	437.01万	0.00亿	0.000%
2026-09-08	36.160	36.240	36.840	35.530	0.060	0.166%	349.31万	0.00亿	0.000%
2026-09-07	37.370	36.180	37.900	35.030	-1.370	-3.648%	614.89万	0.00亿	0.000%
2026-09-04	37.800	37.550	39.490	37.160	0.390	1.050%	600.74万	0.00亿	0.000%
2026-09-03	36.010	37.160	38.500	36.010	1.460	4.090%	451.47万	0.00亿	0.000%
2026-09-02	36.130	35.700	36.170	35.300	-0.640	-1.761%	212.17万	0.00亿	0.000%
2026-09-01	36.950	36.340	37.170	35.600	-0.360	-0.981%	358.12万	0.00亿	0.000%
2026-08-31	34.490	36.700	36.920	34.100	1.680	4.797%	448.50万	0.00亿	0.000%
2026-08-28	35.440	35.020	36.860	34.900	-0.110	-0.313%	477.62万	0.00亿	0.000%
2026-08-27	33.510	35.130	35.400	33.030	1.760	5.274%	474.25万	0.00亿	0.000%
2026-08-26	36.000	33.370	36.030	33.100	-1.990	-5.628%	469.37万	0.00亿	0.000%
2026-08-25	34.060	35.360	35.590	33.520	0.590	1.697%	279.46万	0.00亿	0.000%
2026-08-24	34.990	34.770	36.000	33.860	-0.860	-2.414%	271.64万	0.00亿	0.000%
2026-08-21	35.320	35.630	35.850	34.330	-0.130	-0.364%	281.70万	0.00亿	0.000%
2026-08-20	35.360	35.760	36.590	35.200	-0.050	-0.140%	303.67万	0.00亿	0.000%
2026-08-19	37.500	35.810	38.970	35.590	-3.650	-9.250%	504.01万	0.00亿	0.000%
2026-08-18	39.750	39.460	40.200	38.140	-0.630	-1.571%	391.43万	0.00亿	0.000%
2026-08-17	37.850	40.090	40.240	37.500	2.230	5.890%	453.63万	0.00亿	0.000%
2026-08-14	36.780	37.860	38.000	36.700	1.080	2.936%	247.17万	0.00亿	0.000%
2026-08-13	38.410	36.780	38.790	36.700	-1.300	-3.414%	265.84万	0.00亿	0.000%
2026-08-12	37.170	38.080	38.400	36.000	1.380	3.760%	306.54万	0.00亿	0.000%
2026-08-11	36.220	36.700	37.560	35.160	0.140	0.383%	365.84万	0.00亿	0.000%
2026-08-10	37.500	36.560	37.770	35.860	-0.500	-1.349%	367.16万	0.00亿	0.000%
2026-08-07	36.630	37.060	37.280	34.870	0.450	1.229%	469.18万	0.00亿	0.000%
2026-08-06	35.000	36.610	37.300	34.780	1.140	3.214%	493.07万	0.00亿	0.000%
2026-08-05	32.800	35.470	35.730	32.500	2.360	7.128%	614.43万	0.00亿	0.000%
2026-08-04	31.100	33.110	33.350	31.100	2.110	6.806%	527.76万	0.00亿	0.000%
2026-08-03	31.000	31.000	31.800	30.400	-0.410	-1.305%	649.10万	0.00亿	0.000%
2026-07-31	32.200	31.410	33.830	31.360	0.010	0.032%	978.83万	0.00亿	0.000%
2026-07-30	34.200	31.400	34.750	31.270	-2.900	-8.455%	448.31万	0.00亿	0.000%
2026-07-29	35.590	34.300	36.290	33.000	-1.450	-4.056%	451.27万	0.00亿	0.000%
2026-07-28	38.250	35.750	38.550	35.470	-1.740	-4.641%	434.03万	0.00亿	0.000%
2026-07-27	36.370	37.490	37.920	35.560	0.970	2.656%	346.91万	0.00亿	0.000%
2026-07-24	37.650	36.520	38.180	36.010	-1.880	-4.896%	291.22万	0.00亿	0.000%
2026-07-23	39.000	38.400	39.980	37.600	-0.470	-1.209%	540.53万	0.00亿	0.000%
2026-07-22	41.000	38.870	41.570	38.550	-2.150	-5.241%	493.18万	0.00亿	0.000%
2026-07-21	40.290	41.020	41.540	35.200	1.220	3.065%	709.93万	0.00亿	0.000%
2026-07-20	47.000	39.800	47.000	38.050	-4.250	-9.648%	658.02万	0.00亿	0.000%
2026-07-17	52.000	44.050	52.000	42.990	-7.790	-15.027%	628.02万	0.00亿	0.000%
2026-07-16	54.870	51.840	54.900	51.260	-2.970	-5.419%	307.99万	0.00亿	0.000%
2026-07-15	54.800	54.810	57.280	54.200	-0.710	-1.279%	250.04万	0.00亿	0.000%
2026-07-14	52.970	55.520	57.290	51.870	2.830	5.371%	413.11万	0.00亿	0.000%
2026-07-13	58.490	52.690	59.390	52.510	-6.810	-11.445%	478.46万	0.00亿	0.000%
2026-07-10	59.800	59.500	62.050	58.500	-0.360	-0.601%	405.40万	0.00亿	0.000%
2026-07-09	60.890	59.860	63.370	58.000	-3.040	-4.833%	582.41万	0.00亿	0.000%
2026-07-08	71.490	62.900	71.540	57.190	-8.590	-12.016%	1,044.91万	0.00亿	0.000%
2026-07-07	75.490	71.490	78.590	71.020	-3.990	-5.286%	444.45万	0.00亿	0.000%
2026-07-06	74.740	75.480	76.780	68.840	1.680	2.276%	763.35万	0.00亿	0.000%
2026-07-03	72.100	73.800	75.550	70.610	1.820	2.528%	428.31万	0.00亿	0.000%
2026-07-02	72.800	71.980	74.760	71.010	-0.450	-0.621%	579.35万	0.00亿	0.000%
2026-07-01	69.010	72.430	74.480	68.020	3.680	5.353%	498.58万	0.00亿	0.000%
2026-06-30	66.340	68.750	71.000	64.800	4.370	6.788%	672.29万	0.00亿	0.000%
2026-06-29	63.800	64.380	65.560	58.800	0.470	0.735%	695.93万	0.00亿	0.000%
2026-06-26	57.430	63.910	65.300	53.600	6.630	11.575%	789.01万	0.00亿	0.000%
2026-06-25	64.350	57.280	64.350	56.020	-7.030	-10.931%	774.68万	0.00亿	0.000%
2026-06-24	67.910	64.310	69.160	63.330	-4.280	-6.240%	433.76万	0.00亿	0.000%
2026-06-23	67.550	68.590	69.980	66.810	-0.710	-1.025%	373.66万	0.00亿	0.000%
2026-06-22	65.880	69.300	72.500	65.010	3.420	5.191%	562.09万	0.00亿	0.000%
2026-06-18	63.130	65.880	68.880	62.810	2.290	3.601%	432.99万	0.00亿	0.000%
2026-06-17	63.630	63.590	65.000	62.600	-0.490	-0.765%	310.92万	0.00亿	0.000%
2026-06-16	64.100	64.080	65.900	62.600	-0.620	-0.958%	400.37万	0.00亿	0.000%
2026-06-15	56.200	64.700	66.180	55.020	9.550	17.316%	794.21万	0.00亿	0.000%
2026-06-12	56.060	55.150	56.450	53.440	0.190	0.346%	229.08万	0.00亿	0.000%
2026-06-11	57.400	54.960	58.500	54.710	-1.610	-2.846%	259.82万	0.00亿	0.000%
2026-06-10	52.520	56.570	57.440	51.070	3.490	6.575%	357.61万	0.00亿	0.000%
2026-06-09	52.440	53.080	54.250	48.880	1.430	2.769%	412.51万	0.00亿	0.000%
2026-06-08	54.030	51.650	55.010	49.540	-4.080	-7.321%	301.01万	0.00亿	0.000%
2026-06-05	57.320	55.730	58.760	55.200	-1.590	-2.774%	190.60万	0.00亿	0.000%
2026-06-04	58.960	57.320	60.370	56.200	-2.470	-4.131%	225.30万	0.00亿	0.000%
2026-06-03	57.910	59.790	59.990	57.680	1.870	3.229%	303.24万	0.00亿	0.000%
2026-06-02	58.880	57.920	59.340	57.050	-1.150	-1.947%	151.17万	0.00亿	0.000%
2026-06-01	59.450	59.070	60.990	57.070	-0.380	-0.639%	221.03万	0.00亿	0.000%
2026-05-29	62.590	59.450	63.800	58.500	-2.600	-4.190%	262.56万	0.00亿	0.000%
2026-05-28	63.180	62.050	63.180	57.390	-1.140	-1.804%	437.91万	0.00亿	0.000%
2026-05-27	64.330	63.190	65.480	62.150	-1.210	-1.879%	283.13万	0.00亿	0.000%
2026-05-26	64.660	64.400	65.990	62.070	0.140	0.218%	327.78万	0.00亿	0.000%
2026-05-25	56.610	64.260	66.660	56.610	5.174	8.757%	549.07万	0.00亿	0.000%
2026-05-22	58.929	59.086	59.229	56.429	0.707	1.211%	185.32万	0.00亿	0.000%
2026-05-21	62.536	58.379	62.536	57.986	-3.335	-5.404%	205.38万	0.00亿	0.000%
2026-05-20	61.836	61.714	62.672	60.714	-0.643	-1.031%	138.69万	0.00亿	0.000%
2026-05-19	62.900	62.357	63.214	61.429	-0.329	-0.525%	132.48万	0.00亿	0.000%
2026-05-18	62.036	62.686	63.464	60.586	1.072	1.740%	202.68万	0.00亿	0.000%
2026-05-15	59.186	61.614	63.572	58.914	3.014	5.143%	304.26万	0.00亿	0.000%
2026-05-14	61.643	58.600	62.264	58.572	-3.050	-4.947%	313.52万	0.00亿	0.000%
2026-05-13	61.436	61.650	63.422	61.436	-0.393	-0.633%	194.02万	0.00亿	0.000%
2026-05-12	64.522	62.043	64.522	61.886	-1.971	-3.079%	172.49万	0.00亿	0.000%
2026-05-11	65.357	64.014	66.857	62.693	-0.593	-0.918%	250.92万	0.00亿	0.000%
2026-05-08	62.072	64.607	66.043	61.079	2.535	4.084%	278.69万	0.00亿	0.000%
2026-05-07	63.286	62.072	63.286	61.729	-0.785	-1.249%	160.69万	0.00亿	0.000%
2026-05-06	62.514	62.857	63.572	62.086	0.850	1.371%	175.61万	0.00亿	0.000%
2026-04-30	62.429	62.007	63.114	61.143	-0.472	-0.755%	105.76万	0.00亿	0.000%
2026-04-29	61.072	62.479	63.557	60.822	0.957	1.556%	168.81万	0.00亿	0.000%
2026-04-28	62.614	61.522	63.486	60.822	-0.485	-0.782%	177.92万	0.00亿	0.000%
2026-04-27	60.214	62.007	63.207	58.450	1.521	2.515%	243.60万	0.00亿	0.000%
2026-04-24	61.179	60.486	61.300	60.050	-0.907	-1.477%	126.71万	0.00亿	0.000%
2026-04-23	60.357	61.393	63.536	59.557	0.643	1.058%	281.84万	0.00亿	0.000%
2026-04-22	58.557	60.750	61.850	57.843	2.607	4.484%	272.91万	0.00亿	0.000%
2026-04-21	61.686	58.143	61.686	55.643	-5.636	-8.837%	346.74万	0.00亿	0.000%
2026-04-20	58.522	63.779	63.786	58.214	5.257	8.983%	243.81万	0.00亿	0.000%
2026-04-17	58.857	58.522	59.543	58.036	0.108	0.185%	121.40万	0.00亿	0.000%
2026-04-16	56.307	58.414	58.929	56.307	2.078	3.689%	148.53万	0.00亿	0.000%
2026-04-15	55.700	56.336	58.557	55.072	0.629	1.129%	205.88万	0.00亿	0.000%
2026-04-14	55.822	55.707	56.229	54.286	1.321	2.429%	227.98万	0.00亿	0.000%
2026-04-13	50.000	54.386	54.643	49.593	4.536	9.099%	261.33万	0.00亿	0.000%
2026-04-10	51.071	49.850	51.421	49.550	-0.571	-1.132%	85.93万	0.00亿	0.000%
2026-04-09	50.000	50.421	51.200	49.521	0.064	0.127%	67.83万	0.00亿	0.000%
2026-04-08	48.886	50.357	50.414	48.886	2.364	4.926%	103.04万	0.00亿	0.000%
2026-04-07	48.907	47.993	49.521	47.757	0.000	0.000%	36.17万	0.00亿	0.000%
2026-04-03	49.000	48.471	49.143	47.636	0.000	0.000%	50.66万	0.00亿	0.000%
2026-04-02	49.786	48.429	50.307	48.143	0.000	0.000%	68.49万	0.00亿	0.000%
2026-04-01	49.907	49.993	50.357	49.107	0.000	0.000%	72.43万	0.00亿	0.000%