RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
昂瑞微688790.SH
最近收盘价98.872026-07-17
最近交易日2026-07-17
成交量（股）720,504
成交额（元）74,417,159
日线记录140
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 0 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 最近三年无公司行动记录 | |||||||
DAILY BARS
全部 140 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 109.54 | 109.99 | 98.87 | 98.87 | 98.87 | qfq | 720,504 | 74,417,159 | -9.74% |
| 2026-07-16 | 112.30 | 113.95 | 108.39 | 109.54 | 109.54 | qfq | 458,757 | 51,064,330 | -3.65% |
| 2026-07-15 | 117.38 | 118.20 | 113.33 | 113.69 | 113.69 | qfq | 496,674 | 57,040,385 | -3.08% |
| 2026-07-14 | 121.06 | 123.18 | 114.50 | 117.30 | 117.30 | qfq | 781,199 | 91,323,923 | -3.11% |
| 2026-07-13 | 127.67 | 127.80 | 121.00 | 121.06 | 121.06 | qfq | 858,287 | 106,416,800 | -5.18% |
| 2026-07-10 | 129.65 | 132.00 | 127.27 | 127.68 | 127.68 | qfq | 1,219,585 | 157,930,623 | -1.86% |
| 2026-07-09 | 123.00 | 131.36 | 121.56 | 130.10 | 130.10 | qfq | 1,228,528 | 157,092,267 | 5.11% |
| 2026-07-08 | 127.00 | 127.48 | 121.25 | 123.78 | 123.78 | qfq | 760,243 | 94,321,087 | -2.23% |
| 2026-07-07 | 126.01 | 130.54 | 124.70 | 126.60 | 126.60 | qfq | 839,788 | 106,996,938 | -0.17% |
| 2026-07-06 | 126.00 | 129.99 | 120.50 | 126.81 | 126.81 | qfq | 996,742 | 125,217,647 | 1.09% |
| 2026-07-03 | 132.00 | 132.00 | 125.24 | 125.44 | 125.44 | qfq | 903,915 | 114,970,687 | -2.93% |
| 2026-07-02 | 131.00 | 136.28 | 129.10 | 129.23 | 129.23 | qfq | 1,019,797 | 135,738,510 | -3.49% |
| 2026-07-01 | 135.12 | 139.43 | 132.23 | 133.90 | 133.90 | qfq | 1,196,646 | 162,113,937 | 0.05% |
| 2026-06-30 | 120.44 | 137.50 | 120.44 | 133.83 | 133.83 | qfq | 1,708,409 | 227,638,392 | 10.42% |
| 2026-06-29 | 120.26 | 124.44 | 116.11 | 121.20 | 121.20 | qfq | 846,074 | 101,709,771 | 0.50% |
| 2026-06-26 | 124.11 | 125.30 | 119.60 | 120.60 | 120.60 | qfq | 837,346 | 102,042,376 | -4.18% |
| 2026-06-25 | 130.43 | 131.32 | 124.50 | 125.86 | 125.86 | qfq | 789,826 | 99,804,047 | -3.44% |
| 2026-06-24 | 128.00 | 130.88 | 125.10 | 130.35 | 130.35 | qfq | 727,792 | 93,561,239 | 0.45% |
| 2026-06-23 | 127.94 | 133.80 | 126.45 | 129.76 | 129.76 | qfq | 789,493 | 103,176,837 | 1.61% |
| 2026-06-22 | 133.58 | 133.98 | 124.11 | 127.70 | 127.70 | qfq | 1,021,266 | 130,741,458 | -4.35% |
| 2026-06-18 | 128.99 | 135.60 | 128.02 | 133.51 | 133.51 | qfq | 946,560 | 125,148,692 | 3.46% |
| 2026-06-17 | 123.99 | 130.89 | 123.82 | 129.05 | 129.05 | qfq | 851,359 | 108,678,716 | 2.30% |
| 2026-06-16 | 123.40 | 126.56 | 120.60 | 126.15 | 126.15 | qfq | 974,995 | 120,714,418 | 1.03% |
| 2026-06-15 | 123.00 | 125.87 | 120.90 | 124.87 | 124.87 | qfq | 638,746 | 79,173,907 | 2.44% |
| 2026-06-12 | 118.50 | 127.39 | 118.50 | 121.90 | 121.90 | qfq | 835,544 | 103,598,723 | 4.17% |
| 2026-06-11 | 116.06 | 119.12 | 115.27 | 117.02 | 117.02 | qfq | 424,323 | 49,704,874 | -0.63% |
| 2026-06-10 | 119.23 | 122.99 | 116.69 | 117.76 | 117.76 | qfq | 483,980 | 57,861,136 | -2.13% |
| 2026-06-09 | 118.79 | 120.88 | 116.30 | 120.32 | 120.32 | qfq | 454,981 | 53,942,937 | 3.55% |
| 2026-06-08 | 120.17 | 120.17 | 116.00 | 116.20 | 116.20 | qfq | 611,974 | 72,465,059 | -6.74% |
| 2026-06-05 | 124.28 | 127.23 | 120.10 | 124.60 | 124.60 | qfq | 588,274 | 72,926,104 | 0.02% |
| 2026-06-04 | 127.00 | 127.00 | 123.01 | 124.57 | 124.57 | qfq | 401,765 | 50,300,111 | -2.37% |
| 2026-06-03 | 124.26 | 129.88 | 124.19 | 127.60 | 127.60 | qfq | 679,305 | 86,600,265 | 2.74% |
| 2026-06-02 | 126.50 | 126.92 | 121.00 | 124.20 | 124.20 | qfq | 607,225 | 75,425,423 | -1.87% |
| 2026-06-01 | 132.15 | 132.18 | 126.36 | 126.57 | 126.57 | qfq | 769,437 | 99,040,709 | -4.26% |
| 2026-05-29 | 142.31 | 142.90 | 130.00 | 132.20 | 132.20 | qfq | 1,267,856 | 170,134,883 | -6.89% |
| 2026-05-28 | 143.02 | 143.80 | 140.00 | 141.98 | 141.98 | qfq | 712,537 | 101,120,454 | -1.46% |
| 2026-05-27 | 147.45 | 152.00 | 143.07 | 144.09 | 144.09 | qfq | 771,779 | 113,508,303 | -2.18% |
| 2026-05-26 | 152.66 | 153.13 | 143.00 | 147.30 | 147.30 | qfq | 1,208,891 | 177,701,757 | -4.22% |
| 2026-05-25 | 151.00 | 154.95 | 148.99 | 153.79 | 153.79 | qfq | 907,083 | 138,548,201 | 1.99% |
| 2026-05-22 | 148.30 | 151.38 | 146.00 | 150.79 | 150.79 | qfq | 975,939 | 145,024,008 | 1.00% |
| 2026-05-21 | 161.50 | 162.96 | 147.93 | 149.30 | 149.30 | qfq | 1,759,718 | 272,437,093 | -7.38% |
| 2026-05-20 | 159.00 | 164.89 | 157.28 | 161.20 | 161.20 | qfq | 1,398,979 | 226,000,596 | 0.90% |
| 2026-05-19 | 158.29 | 160.80 | 154.13 | 159.77 | 159.77 | qfq | 1,206,312 | 190,451,268 | 1.25% |
| 2026-05-18 | 156.02 | 161.89 | 155.00 | 157.79 | 157.79 | qfq | 1,230,644 | 194,603,726 | 0.45% |
| 2026-05-15 | 160.00 | 165.00 | 154.10 | 157.08 | 157.08 | qfq | 1,759,206 | 282,291,733 | -3.41% |
| 2026-05-14 | 155.00 | 165.99 | 151.00 | 162.62 | 162.62 | qfq | 2,319,729 | 368,247,951 | 4.92% |
| 2026-05-13 | 152.00 | 157.99 | 149.00 | 155.00 | 155.00 | qfq | 1,609,378 | 246,864,115 | 0.87% |
| 2026-05-12 | 158.00 | 158.00 | 151.58 | 153.66 | 153.66 | qfq | 1,383,719 | 212,082,879 | -3.19% |
| 2026-05-11 | 153.01 | 160.99 | 151.21 | 158.72 | 158.72 | qfq | 2,133,913 | 333,720,291 | 3.92% |
| 2026-05-08 | 146.00 | 153.86 | 144.21 | 152.74 | 152.74 | qfq | 1,597,554 | 239,727,288 | 3.93% |
| 2026-05-07 | 146.00 | 148.00 | 144.10 | 146.97 | 146.97 | qfq | 1,053,609 | 154,520,005 | 1.05% |
| 2026-05-06 | 143.62 | 148.20 | 143.62 | 145.45 | 145.45 | qfq | 1,105,048 | 161,659,503 | 1.85% |
| 2026-04-30 | 139.01 | 143.80 | 139.01 | 142.81 | 142.81 | qfq | 941,500 | 133,923,240 | 2.81% |
| 2026-04-29 | 137.50 | 141.30 | 134.25 | 138.91 | 138.91 | qfq | 681,072 | 93,840,072 | 0.79% |
| 2026-04-28 | 138.00 | 142.40 | 136.01 | 137.82 | 137.82 | qfq | 722,732 | 100,632,166 | -1.12% |
| 2026-04-27 | 138.36 | 140.38 | 135.79 | 139.38 | 139.38 | qfq | 588,466 | 81,494,884 | 1.51% |
| 2026-04-24 | 135.90 | 138.80 | 133.69 | 137.30 | 137.30 | qfq | 518,183 | 70,899,946 | 1.03% |
| 2026-04-23 | 140.27 | 141.47 | 134.05 | 135.90 | 135.90 | qfq | 702,705 | 96,370,161 | -3.62% |
| 2026-04-22 | 140.00 | 142.16 | 138.88 | 141.00 | 141.00 | qfq | 546,924 | 76,987,595 | -0.25% |
| 2026-04-21 | 143.69 | 143.80 | 139.45 | 141.36 | 141.36 | qfq | 617,890 | 86,780,402 | -1.71% |
| 2026-04-20 | 146.14 | 146.80 | 142.66 | 143.82 | 143.82 | qfq | 1,020,649 | 146,691,548 | -2.03% |
| 2026-04-17 | 141.20 | 147.88 | 140.22 | 146.80 | 146.80 | qfq | 1,191,418 | 173,760,425 | 3.54% |
| 2026-04-16 | 140.71 | 141.86 | 137.51 | 141.78 | 141.78 | qfq | 1,021,194 | 142,687,593 | -0.23% |
| 2026-04-15 | 138.74 | 146.97 | 137.63 | 142.10 | 142.10 | qfq | 1,547,387 | 221,036,141 | 3.12% |
| 2026-04-14 | 136.64 | 138.98 | 136.64 | 137.80 | 137.80 | qfq | 612,157 | 84,288,111 | 0.95% |
| 2026-04-13 | 133.78 | 138.43 | 132.66 | 136.50 | 136.50 | qfq | 632,196 | 86,324,413 | 1.39% |
| 2026-04-10 | 135.00 | 136.58 | 134.50 | 134.63 | 134.63 | qfq | 505,464 | 68,396,836 | -0.02% |
| 2026-04-09 | 135.00 | 136.70 | 133.08 | 134.66 | 134.66 | qfq | 573,529 | 77,325,581 | -1.25% |
| 2026-04-08 | 133.04 | 136.48 | 132.89 | 136.37 | 136.37 | qfq | 791,631 | 107,221,538 | 4.26% |
| 2026-04-07 | 129.81 | 133.90 | 129.51 | 130.80 | 130.80 | qfq | 392,366 | 51,589,683 | 0.76% |
| 2026-04-03 | 128.80 | 134.59 | 128.56 | 129.81 | 129.81 | qfq | 905,010 | 119,372,377 | 1.26% |
| 2026-04-02 | 131.09 | 131.99 | 128.02 | 128.20 | 128.20 | qfq | 394,262 | 50,987,336 | -2.27% |
| 2026-04-01 | 131.74 | 132.58 | 130.33 | 131.18 | 131.18 | qfq | 405,631 | 53,241,478 | 1.82% |
| 2026-03-31 | 131.67 | 132.00 | 128.69 | 128.83 | 128.83 | qfq | 364,973 | 47,403,521 | -2.24% |
| 2026-03-30 | 130.10 | 132.80 | 128.40 | 131.78 | 131.78 | qfq | 477,567 | 62,159,006 | -0.92% |
| 2026-03-27 | 131.88 | 135.55 | 130.20 | 133.00 | 133.00 | qfq | 437,881 | 58,011,253 | -0.13% |
| 2026-03-26 | 135.30 | 137.64 | 132.58 | 133.17 | 133.17 | qfq | 437,771 | 58,883,595 | -2.31% |
| 2026-03-25 | 137.18 | 138.33 | 134.24 | 136.32 | 136.32 | qfq | 707,904 | 96,957,285 | 0.18% |
| 2026-03-24 | 131.90 | 137.60 | 129.49 | 136.08 | 136.08 | qfq | 947,545 | 126,919,943 | 5.50% |
| 2026-03-23 | 134.00 | 137.00 | 128.36 | 128.99 | 128.99 | qfq | 993,240 | 130,616,760 | -5.52% |
| 2026-03-20 | 131.70 | 144.24 | 131.70 | 136.53 | 136.53 | qfq | 1,475,867 | 205,581,502 | 3.81% |
| 2026-03-19 | 134.86 | 135.00 | 131.11 | 131.52 | 131.52 | qfq | 527,666 | 69,967,409 | -3.96% |
| 2026-03-18 | 135.43 | 136.95 | 132.50 | 136.95 | 136.95 | qfq | 572,254 | 76,987,995 | 1.50% |
| 2026-03-17 | 131.20 | 138.80 | 131.20 | 134.93 | 134.93 | qfq | 895,608 | 121,275,543 | 2.45% |
| 2026-03-16 | 131.77 | 131.80 | 128.00 | 131.70 | 131.70 | qfq | 585,169 | 75,914,888 | -0.05% |
| 2026-03-13 | 134.51 | 135.36 | 131.36 | 131.77 | 131.77 | qfq | 544,101 | 72,419,634 | -2.72% |
| 2026-03-12 | 136.66 | 137.55 | 134.12 | 135.45 | 135.45 | qfq | 457,583 | 62,035,428 | -1.51% |
| 2026-03-11 | 137.57 | 141.17 | 137.36 | 137.52 | 137.52 | qfq | 625,924 | 87,140,553 | -0.45% |
| 2026-03-10 | 135.00 | 138.25 | 135.00 | 138.14 | 138.14 | qfq | 787,470 | 107,593,566 | 3.34% |
| 2026-03-09 | 140.00 | 140.07 | 131.20 | 133.67 | 133.67 | qfq | 1,008,300 | 135,642,547 | -6.28% |
| 2026-03-06 | 141.23 | 143.50 | 140.00 | 142.63 | 142.63 | qfq | 372,212 | 52,983,704 | 0.99% |
| 2026-03-05 | 143.00 | 144.48 | 141.14 | 141.23 | 141.23 | qfq | 466,417 | 66,618,465 | 0.48% |
| 2026-03-04 | 145.00 | 146.70 | 140.04 | 140.56 | 140.56 | qfq | 839,930 | 119,705,944 | -3.99% |
| 2026-03-03 | 147.16 | 153.63 | 146.33 | 146.40 | 146.40 | qfq | 969,328 | 145,548,921 | -0.47% |
| 2026-03-02 | 146.00 | 147.95 | 144.75 | 147.09 | 147.09 | qfq | 580,737 | 84,603,036 | -1.16% |
| 2026-02-27 | 151.08 | 151.09 | 148.01 | 148.82 | 148.82 | qfq | 640,958 | 95,411,714 | -1.64% |
| 2026-02-26 | 147.02 | 151.85 | 147.02 | 151.30 | 151.30 | qfq | 829,993 | 124,543,344 | 2.37% |
| 2026-02-25 | 144.99 | 148.55 | 144.19 | 147.79 | 147.79 | qfq | 632,757 | 92,846,740 | 2.21% |
| 2026-02-24 | 144.51 | 145.98 | 144.20 | 144.60 | 144.60 | qfq | 429,585 | 62,210,902 | 0.06% |
| 2026-02-13 | 145.28 | 146.36 | 144.51 | 144.51 | 144.51 | qfq | 320,785 | 46,660,153 | -0.40% |
| 2026-02-12 | 144.89 | 145.90 | 144.60 | 145.09 | 145.09 | qfq | 378,038 | 54,889,065 | 0.14% |
| 2026-02-11 | 147.18 | 147.18 | 144.89 | 144.89 | 144.89 | qfq | 415,515 | 60,484,557 | -1.60% |
| 2026-02-10 | 147.50 | 150.00 | 146.98 | 147.24 | 147.24 | qfq | 449,407 | 66,723,279 | 0.44% |
| 2026-02-09 | 146.85 | 147.66 | 146.35 | 146.60 | 146.60 | qfq | 431,087 | 63,302,837 | 1.01% |
| 2026-02-06 | 146.01 | 146.99 | 144.50 | 145.14 | 145.14 | qfq | 455,056 | 66,311,415 | -1.47% |
| 2026-02-05 | 148.58 | 149.21 | 147.00 | 147.30 | 147.30 | qfq | 480,133 | 71,015,127 | -1.66% |
| 2026-02-04 | 151.86 | 152.27 | 148.51 | 149.78 | 149.78 | qfq | 481,948 | 72,348,300 | -2.05% |
| 2026-02-03 | 150.00 | 153.38 | 148.16 | 152.92 | 152.92 | qfq | 650,036 | 98,234,578 | 2.78% |
| 2026-02-02 | 149.08 | 151.62 | 148.01 | 148.79 | 148.79 | qfq | 605,512 | 90,865,985 | -0.88% |
| 2026-01-30 | 150.69 | 151.98 | 147.01 | 150.11 | 150.11 | qfq | 686,505 | 102,314,960 | -0.42% |
| 2026-01-29 | 156.16 | 156.16 | 150.53 | 150.75 | 150.75 | qfq | 1,231,860 | 188,323,857 | -4.10% |
| 2026-01-28 | 157.98 | 163.88 | 156.82 | 157.20 | 157.20 | qfq | 1,047,659 | 167,572,645 | -1.84% |
| 2026-01-27 | 156.00 | 161.88 | 152.80 | 160.15 | 160.15 | qfq | 905,880 | 142,937,256 | 1.77% |
| 2026-01-26 | 163.00 | 163.90 | 156.28 | 157.36 | 157.36 | qfq | 1,062,491 | 169,015,182 | -3.47% |
| 2026-01-23 | 162.08 | 165.00 | 160.80 | 163.02 | 163.02 | qfq | 1,044,970 | 170,036,224 | 0.74% |
| 2026-01-22 | 162.99 | 166.50 | 161.08 | 161.82 | 161.82 | qfq | 983,270 | 159,876,502 | -0.02% |
| 2026-01-21 | 156.00 | 163.18 | 156.00 | 161.86 | 161.86 | qfq | 1,161,090 | 187,368,517 | 2.38% |
| 2026-01-20 | 161.31 | 164.67 | 157.77 | 158.09 | 158.09 | qfq | 1,098,611 | 176,782,872 | -2.43% |
| 2026-01-19 | 166.11 | 166.11 | 161.51 | 162.03 | 162.03 | qfq | 963,167 | 156,871,282 | -1.82% |
| 2026-01-16 | 165.26 | 168.56 | 163.18 | 165.03 | 165.03 | qfq | 1,452,331 | 240,977,484 | -0.08% |
| 2026-01-15 | 169.00 | 169.00 | 162.14 | 165.16 | 165.16 | qfq | 1,923,423 | 316,480,522 | -3.86% |
| 2026-01-14 | 159.62 | 179.00 | 159.02 | 171.80 | 171.80 | qfq | 3,387,604 | 577,128,519 | 6.71% |
| 2026-01-13 | 177.00 | 177.00 | 160.89 | 161.00 | 161.00 | qfq | 2,732,910 | 452,250,543 | -9.04% |
| 2026-01-12 | 163.39 | 177.00 | 162.72 | 177.00 | 177.00 | qfq | 3,091,666 | 522,867,275 | 9.25% |
| 2026-01-09 | 165.10 | 165.10 | 161.04 | 162.01 | 162.01 | qfq | 1,829,357 | 297,905,640 | -2.45% |
| 2026-01-08 | 163.25 | 168.49 | 161.08 | 166.08 | 166.08 | qfq | 2,104,254 | 346,202,132 | 0.35% |
| 2026-01-07 | 159.58 | 170.75 | 157.52 | 165.50 | 165.50 | qfq | 3,390,432 | 560,869,859 | 4.52% |
| 2026-01-06 | 152.26 | 158.38 | 150.34 | 158.35 | 158.35 | qfq | 2,394,419 | 368,245,088 | 3.99% |
| 2026-01-05 | 148.99 | 154.50 | 148.51 | 152.27 | 152.27 | qfq | 1,947,223 | 297,028,521 | 3.04% |
| 2025-12-31 | 155.68 | 155.68 | 147.78 | 147.78 | 147.78 | qfq | 1,798,747 | 269,789,334 | -4.98% |
| 2025-12-30 | 159.10 | 160.41 | 155.46 | 155.52 | 155.52 | qfq | 1,495,981 | 235,507,087 | -3.34% |
| 2025-12-29 | 156.09 | 163.30 | 154.02 | 160.89 | 160.89 | qfq | 1,887,838 | 301,687,710 | 3.17% |
| 2025-12-26 | 158.00 | 160.00 | 155.91 | 155.94 | 155.94 | qfq | 1,559,792 | 245,192,586 | -1.97% |
| 2025-12-25 | 158.50 | 163.00 | 157.00 | 159.08 | 159.08 | qfq | 1,619,422 | 259,990,962 | -0.10% |
| 2025-12-24 | 156.69 | 162.88 | 155.88 | 159.24 | 159.24 | qfq | 1,795,893 | 287,175,933 | 0.41% |
| 2025-12-23 | 168.00 | 168.43 | 158.50 | 158.59 | 158.59 | qfq | 2,761,126 | 445,958,881 | -5.85% |
| 2025-12-22 | 170.00 | 175.67 | 167.68 | 168.44 | 168.44 | qfq | 2,249,098 | 384,174,294 | -1.18% |
| 2025-12-19 | 178.83 | 179.60 | 168.33 | 170.45 | 170.45 | qfq | 3,496,831 | 603,582,178 | -5.20% |
| 2025-12-18 | 197.97 | 202.02 | 179.68 | 179.80 | 179.80 | qfq | 4,243,642 | 803,216,691 | -11.08% |
| 2025-12-17 | 196.99 | 219.00 | 196.23 | 202.21 | 202.21 | qfq | 4,472,752 | 920,513,446 | -6.41% |