昂立教育 sh.600661
8.98
+0.11%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 9.04 | 9.07 | 8.70 | 8.98 | +0.11% | 0.46 | 1.78% |
| 2026-05-21 | 9.34 | 9.46 | 8.94 | 8.97 | -3.34% | 0.52 | 1.99% |
| 2026-05-20 | 9.51 | 9.59 | 9.23 | 9.28 | -3.43% | 0.38 | 1.43% |
| 2026-05-19 | 9.54 | 9.64 | 9.46 | 9.61 | +1.16% | 0.34 | 1.25% |
| 2026-05-18 | 9.46 | 9.54 | 9.31 | 9.50 | -0.63% | 0.45 | 1.65% |
| 2026-05-15 | 9.60 | 9.71 | 9.46 | 9.56 | -0.42% | 0.50 | 1.82% |
| 2026-05-14 | 9.90 | 9.94 | 9.56 | 9.60 | -1.84% | 0.48 | 1.73% |
| 2026-05-13 | 9.96 | 9.99 | 9.70 | 9.78 | -0.81% | 0.67 | 2.36% |
| 2026-05-12 | 10.23 | 10.24 | 9.84 | 9.86 | -3.33% | 0.55 | 1.91% |
| 2026-05-11 | 10.24 | 10.28 | 10.10 | 10.20 | +0.20% | 0.52 | 1.78% |
| 2026-05-08 | 10.26 | 10.35 | 10.15 | 10.18 | -0.78% | 0.46 | 1.56% |
| 2026-05-07 | 10.19 | 10.37 | 10.19 | 10.26 | +0.39% | 0.51 | 1.74% |
| 2026-05-06 | 10.20 | 10.29 | 10.09 | 10.22 | +0.20% | 0.59 | 2.03% |
| 2026-04-30 | 10.08 | 10.28 | 10.07 | 10.20 | +1.19% | 0.51 | 1.75% |
| 2026-04-29 | 10.03 | 10.15 | 9.97 | 10.08 | +1.00% | 0.52 | 1.81% |
| 2026-04-28 | 9.99 | 10.24 | 9.90 | 9.98 | -0.40% | 0.71 | 2.49% |
| 2026-04-27 | 10.04 | 10.12 | 9.85 | 10.02 | -0.89% | 0.65 | 2.28% |
| 2026-04-24 | 10.05 | 10.15 | 9.86 | 10.11 | +0.80% | 0.84 | 2.92% |
| 2026-04-23 | 9.99 | 10.27 | 9.83 | 10.03 | +1.31% | 1.16 | 4.02% |
| 2026-04-22 | 9.97 | 9.97 | 9.75 | 9.90 | -0.10% | 0.34 | 1.21% |