昂瑞微（688790）历史行情

以下为昂瑞微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	99.720	97.120	100.650	96.780	-2.430	-2.441%	128.66万	1.26亿	6.463%
2026-10-01	99.720	97.120	100.650	96.780	-2.430	-2.441%	128.66万	1.26亿	6.463%
2026-09-30	99.720	97.120	100.650	96.780	-2.430	-2.441%	128.66万	0.00亿	0.000%
2026-09-29	101.550	99.550	105.490	98.610	-2.340	-2.297%	161.88万	0.00亿	0.000%
2026-09-28	106.000	101.890	106.010	100.220	-4.280	-4.031%	184.53万	0.00亿	0.000%
2026-09-27	109.290	106.170	110.960	106.080	-3.960	-3.596%	195.05万	2.11亿	9.799%
2026-09-24	109.290	106.170	110.960	106.080	-3.960	-3.596%	195.05万	0.00亿	0.000%
2026-09-23	109.150	110.130	112.770	108.050	0.550	0.502%	278.84万	0.00亿	0.000%
2026-09-22	113.680	109.580	113.680	106.660	3.950	3.739%	389.12万	0.00亿	0.000%
2026-09-21	103.500	105.630	106.590	100.150	2.680	2.603%	442.82万	0.00亿	0.000%
2026-09-18	90.630	102.950	102.970	90.630	12.970	14.414%	546.27万	0.00亿	0.000%
2026-09-17	90.010	89.980	95.080	89.050	-3.530	-3.775%	388.77万	0.00亿	0.000%
2026-09-16	98.000	93.510	98.000	83.570	-7.490	-7.416%	661.78万	0.00亿	0.000%
2026-09-15	97.140	101.000	101.000	97.050	2.850	2.904%	68.82万	0.00亿	0.000%
2026-09-14	98.000	98.150	99.080	96.720	1.100	1.133%	49.14万	0.00亿	0.000%
2026-09-11	97.000	97.050	98.510	95.010	-1.840	-1.861%	53.00万	0.00亿	0.000%
2026-09-10	100.370	98.890	101.290	98.500	-2.410	-2.379%	52.83万	0.00亿	0.000%
2026-09-09	106.000	101.300	107.880	100.250	-3.700	-3.524%	90.42万	0.00亿	0.000%
2026-09-08	107.420	105.000	107.420	104.060	-2.420	-2.253%	68.83万	0.00亿	0.000%
2026-09-07	106.010	107.420	108.880	106.010	1.440	1.359%	64.33万	0.00亿	0.000%
2026-09-04	109.000	105.980	111.500	105.710	-1.520	-1.414%	72.62万	0.00亿	0.000%
2026-09-03	112.000	107.500	113.000	107.110	-2.720	-2.468%	61.86万	0.00亿	0.000%
2026-09-02	110.000	110.220	113.330	109.700	-3.280	-2.890%	70.69万	0.00亿	0.000%
2026-09-01	115.990	113.500	116.980	113.010	-4.200	-3.568%	101.14万	0.00亿	0.000%
2026-08-31	111.880	117.700	118.880	109.670	4.880	4.325%	133.77万	0.00亿	0.000%
2026-08-28	110.000	112.820	124.020	110.000	-1.280	-1.122%	234.33万	0.00亿	0.000%
2026-08-27	103.880	114.100	114.100	103.880	19.020	20.004%	187.37万	0.00亿	0.000%
2026-08-26	96.540	95.080	96.960	94.490	-0.110	-0.116%	24.00万	0.00亿	0.000%
2026-08-25	92.150	95.190	95.980	92.110	1.200	1.277%	22.04万	0.00亿	0.000%
2026-08-24	97.800	93.990	97.800	93.390	-2.280	-2.368%	26.83万	0.00亿	0.000%
2026-08-21	96.500	96.270	97.330	95.220	-0.490	-0.506%	21.77万	0.00亿	0.000%
2026-08-20	96.590	96.760	98.250	96.010	0.170	0.176%	27.98万	0.00亿	0.000%
2026-08-19	100.010	96.590	102.010	96.110	-6.010	-5.858%	39.28万	0.00亿	0.000%
2026-08-18	104.550	102.600	105.570	101.100	-1.500	-1.441%	48.32万	0.00亿	0.000%
2026-08-17	105.250	104.100	105.250	102.370	-1.360	-1.290%	65.79万	0.00亿	0.000%
2026-08-14	98.000	105.460	109.200	96.960	7.460	7.612%	87.48万	0.00亿	0.000%
2026-08-13	101.800	98.000	101.800	98.000	-1.500	-1.508%	42.30万	0.00亿	0.000%
2026-08-12	97.250	99.500	100.990	97.250	2.250	2.314%	39.15万	0.00亿	0.000%
2026-08-11	96.870	97.250	97.990	94.920	0.380	0.392%	36.97万	0.00亿	0.000%
2026-08-10	96.910	96.870	97.860	95.150	0.720	0.749%	36.65万	0.00亿	0.000%
2026-08-07	95.570	96.150	96.280	93.200	1.270	1.339%	47.39万	0.00亿	0.000%
2026-08-06	94.900	94.880	96.300	93.980	-0.770	-0.805%	35.61万	0.00亿	0.000%
2026-08-05	95.450	95.650	96.660	94.610	0.750	0.790%	48.47万	0.00亿	0.000%
2026-08-04	92.410	94.900	95.680	92.410	1.590	1.704%	48.05万	0.00亿	0.000%
2026-08-03	89.000	93.310	94.890	88.180	4.310	4.843%	48.93万	0.00亿	0.000%
2026-07-31	90.080	89.000	91.880	88.800	2.450	2.831%	47.86万	0.00亿	0.000%
2026-07-30	88.000	86.550	89.170	86.220	-2.400	-2.698%	36.96万	0.00亿	0.000%
2026-07-29	87.000	88.950	89.170	86.500	1.540	1.762%	29.00万	0.00亿	0.000%
2026-07-28	89.000	87.410	90.990	87.000	-2.980	-3.297%	31.96万	0.00亿	0.000%
2026-07-27	88.290	90.390	90.430	86.370	2.100	2.379%	30.63万	0.00亿	0.000%
2026-07-24	89.680	88.290	91.000	88.080	-2.010	-2.226%	34.11万	0.00亿	0.000%
2026-07-23	92.000	90.300	92.290	89.060	-1.060	-1.160%	38.67万	0.00亿	0.000%
2026-07-22	93.100	91.360	94.800	91.070	-2.660	-2.829%	48.07万	0.00亿	0.000%
2026-07-21	90.830	94.020	94.990	85.110	3.390	3.740%	63.71万	0.00亿	0.000%
2026-07-20	99.990	90.630	100.540	88.850	-8.240	-8.334%	67.26万	0.00亿	0.000%
2026-07-17	109.540	98.870	109.990	98.870	-10.670	-9.741%	72.05万	0.00亿	0.000%
2026-07-16	112.300	109.540	113.950	108.390	-4.150	-3.650%	45.88万	0.00亿	0.000%
2026-07-15	117.380	113.690	118.200	113.330	-3.610	-3.078%	49.67万	0.00亿	0.000%
2026-07-14	121.060	117.300	123.180	114.500	-3.760	-3.106%	78.12万	0.00亿	0.000%
2026-07-13	127.670	121.060	127.800	121.000	-6.620	-5.185%	85.83万	0.00亿	0.000%
2026-07-10	129.650	127.680	132.000	127.270	-2.420	-1.860%	121.96万	0.00亿	0.000%
2026-07-09	123.000	130.100	131.360	121.560	6.320	5.106%	122.85万	0.00亿	0.000%
2026-07-08	127.000	123.780	127.480	121.250	-2.820	-2.227%	76.02万	0.00亿	0.000%
2026-07-07	126.010	126.600	130.540	124.700	-0.210	-0.166%	83.98万	0.00亿	0.000%
2026-07-06	126.000	126.810	129.990	120.500	1.370	1.092%	99.67万	0.00亿	0.000%
2026-07-03	132.000	125.440	132.000	125.240	-3.790	-2.933%	90.39万	0.00亿	0.000%
2026-07-02	131.000	129.230	136.280	129.100	-4.670	-3.488%	101.98万	0.00亿	0.000%
2026-07-01	135.120	133.900	139.430	132.230	0.070	0.052%	119.66万	0.00亿	0.000%
2026-06-30	120.440	133.830	137.500	120.440	12.630	10.421%	170.84万	0.00亿	0.000%
2026-06-29	120.260	121.200	124.440	116.110	0.600	0.498%	84.61万	0.00亿	0.000%
2026-06-26	124.110	120.600	125.300	119.600	-5.260	-4.179%	83.73万	0.00亿	0.000%
2026-06-25	130.430	125.860	131.320	124.500	-4.490	-3.445%	78.98万	0.00亿	0.000%
2026-06-24	128.000	130.350	130.880	125.100	0.590	0.455%	72.78万	0.00亿	0.000%
2026-06-23	127.940	129.760	133.800	126.450	2.060	1.613%	78.95万	0.00亿	0.000%
2026-06-22	133.580	127.700	133.980	124.110	-5.810	-4.352%	102.13万	0.00亿	0.000%
2026-06-18	128.990	133.510	135.600	128.020	4.460	3.456%	94.66万	0.00亿	0.000%
2026-06-17	123.990	129.050	130.890	123.820	2.900	2.299%	85.14万	0.00亿	0.000%
2026-06-16	123.400	126.150	126.560	120.600	1.280	1.025%	97.50万	0.00亿	0.000%
2026-06-15	123.000	124.870	125.870	120.900	2.970	2.436%	63.87万	0.00亿	0.000%
2026-06-12	118.500	121.900	127.390	118.500	4.880	4.170%	83.55万	0.00亿	0.000%
2026-06-11	116.060	117.020	119.120	115.270	-0.740	-0.628%	42.43万	0.00亿	0.000%
2026-06-10	119.230	117.760	122.990	116.690	-2.560	-2.128%	48.40万	0.00亿	0.000%
2026-06-09	118.790	120.320	120.880	116.300	4.120	3.546%	45.50万	0.00亿	0.000%
2026-06-08	120.170	116.200	120.170	116.000	-8.400	-6.742%	61.20万	0.00亿	0.000%
2026-06-05	124.280	124.600	127.230	120.100	0.030	0.024%	58.83万	0.00亿	0.000%
2026-06-04	127.000	124.570	127.000	123.010	-3.030	-2.375%	40.18万	0.00亿	0.000%
2026-06-03	124.260	127.600	129.880	124.190	3.400	2.738%	67.93万	0.00亿	0.000%
2026-06-02	126.500	124.200	126.920	121.000	-2.370	-1.872%	60.72万	0.00亿	0.000%
2026-06-01	132.150	126.570	132.180	126.360	-5.630	-4.259%	76.94万	0.00亿	0.000%
2026-05-29	142.310	132.200	142.900	130.000	-9.780	-6.888%	126.79万	0.00亿	0.000%
2026-05-28	143.020	141.980	143.800	140.000	-2.110	-1.464%	71.25万	0.00亿	0.000%
2026-05-27	147.450	144.090	152.000	143.070	-3.210	-2.179%	77.18万	0.00亿	0.000%
2026-05-26	152.660	147.300	153.130	143.000	-6.490	-4.220%	120.89万	0.00亿	0.000%
2026-05-25	151.000	153.790	154.950	148.990	3.000	1.990%	90.71万	0.00亿	0.000%
2026-05-22	148.300	150.790	151.380	146.000	1.490	0.998%	97.59万	0.00亿	0.000%
2026-05-21	161.500	149.300	162.960	147.930	-11.900	-7.382%	175.97万	0.00亿	0.000%
2026-05-20	159.000	161.200	164.890	157.280	1.430	0.895%	139.90万	0.00亿	0.000%
2026-05-19	158.290	159.770	160.800	154.130	1.980	1.255%	120.63万	0.00亿	0.000%
2026-05-18	156.020	157.790	161.890	155.000	0.710	0.452%	123.06万	0.00亿	0.000%
2026-05-15	160.000	157.080	165.000	154.100	-5.540	-3.407%	175.92万	0.00亿	0.000%
2026-05-14	155.000	162.620	165.990	151.000	7.620	4.916%	231.97万	0.00亿	0.000%
2026-05-13	152.000	155.000	157.990	149.000	1.340	0.872%	160.94万	0.00亿	0.000%
2026-05-12	158.000	153.660	158.000	151.580	-5.060	-3.188%	138.37万	0.00亿	0.000%
2026-05-11	153.010	158.720	160.990	151.210	5.980	3.915%	213.39万	0.00亿	0.000%
2026-05-08	146.000	152.740	153.860	144.210	5.770	3.926%	159.76万	0.00亿	0.000%
2026-05-07	146.000	146.970	148.000	144.100	1.520	1.045%	105.36万	0.00亿	0.000%
2026-05-06	143.620	145.450	148.200	143.620	2.640	1.849%	110.50万	0.00亿	0.000%
2026-04-30	139.010	142.810	143.800	139.010	3.900	2.808%	94.15万	0.00亿	0.000%
2026-04-29	137.500	138.910	141.300	134.250	1.090	0.791%	68.11万	0.00亿	0.000%
2026-04-28	138.000	137.820	142.400	136.010	-1.560	-1.119%	72.27万	0.00亿	0.000%
2026-04-27	138.360	139.380	140.380	135.790	2.080	1.515%	58.85万	0.00亿	0.000%
2026-04-24	135.900	137.300	138.800	133.690	1.400	1.030%	51.82万	0.00亿	0.000%
2026-04-23	140.270	135.900	141.470	134.050	-5.100	-3.617%	70.27万	0.00亿	0.000%
2026-04-22	140.000	141.000	142.160	138.880	-0.360	-0.255%	54.69万	0.00亿	0.000%
2026-04-21	143.690	141.360	143.800	139.450	-2.460	-1.710%	61.79万	0.00亿	0.000%
2026-04-20	146.140	143.820	146.800	142.660	-2.980	-2.030%	102.06万	0.00亿	0.000%
2026-04-17	141.200	146.800	147.880	140.220	5.020	3.541%	119.14万	0.00亿	0.000%
2026-04-16	140.710	141.780	141.860	137.510	-0.320	-0.225%	102.12万	0.00亿	0.000%
2026-04-15	138.740	142.100	146.970	137.630	4.300	3.120%	154.74万	0.00亿	0.000%
2026-04-14	136.640	137.800	138.980	136.640	1.300	0.952%	61.22万	0.00亿	0.000%
2026-04-13	133.780	136.500	138.430	132.660	1.870	1.389%	63.22万	0.00亿	0.000%
2026-04-10	135.000	134.630	136.580	134.500	-0.030	-0.022%	50.55万	0.00亿	0.000%
2026-04-09	135.000	134.660	136.700	133.080	-1.710	-1.254%	57.35万	0.00亿	0.000%
2026-04-08	133.040	136.370	136.480	132.890	5.570	4.258%	79.16万	0.00亿	0.000%
2026-04-07	129.810	130.800	133.900	129.510	0.000	0.000%	39.24万	0.00亿	0.000%
2026-04-03	128.800	129.810	134.590	128.560	0.000	0.000%	90.50万	0.00亿	0.000%
2026-04-02	131.090	128.200	131.990	128.020	0.000	0.000%	39.43万	0.00亿	0.000%
2026-04-01	131.740	131.180	132.580	130.330	0.000	0.000%	40.56万	0.00亿	0.000%