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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.33 | 11.42 | 11.19 | 11.30 | -0.35% | 1.02 | 3.16% |
| 2025-08-18 | 11.20 | 11.35 | 11.18 | 11.34 | +1.61% | 1.11 | 3.44% |
| 2025-08-15 | 11.08 | 11.20 | 11.04 | 11.16 | +0.54% | 0.75 | 2.35% |
| 2025-08-14 | 11.32 | 11.37 | 11.04 | 11.10 | -2.37% | 1.23 | 3.84% |
| 2025-08-13 | 11.42 | 11.43 | 11.26 | 11.37 | -0.61% | 1.11 | 3.42% |
| 2025-08-12 | 11.41 | 11.52 | 11.31 | 11.44 | -0.69% | 1.37 | 4.19% |
| 2025-08-11 | 11.36 | 11.53 | 11.29 | 11.52 | +1.14% | 1.48 | 4.53% |
| 2025-08-08 | 11.52 | 11.55 | 11.26 | 11.39 | -1.89% | 2.06 | 6.31% |
| 2025-08-07 | 11.72 | 11.83 | 11.55 | 11.61 | -5.15% | 3.72 | 11.13% |
| 2025-08-06 | 12.00 | 12.53 | 11.71 | 12.24 | +7.46% | 5.53 | 15.94% |
| 2025-08-05 | 11.27 | 11.68 | 11.17 | 11.39 | +1.88% | 1.08 | 3.31% |
| 2025-08-04 | 11.30 | 11.33 | 11.03 | 11.18 | -1.67% | 0.81 | 2.56% |
| 2025-08-01 | 11.02 | 11.40 | 11.01 | 11.37 | +3.27% | 1.40 | 4.35% |
| 2025-07-31 | 11.14 | 11.27 | 10.99 | 11.01 | -1.87% | 1.12 | 3.52% |
| 2025-07-30 | 11.41 | 11.59 | 11.11 | 11.22 | -0.44% | 1.45 | 4.49% |
| 2025-07-29 | 11.68 | 11.83 | 11.11 | 11.27 | -1.05% | 1.41 | 4.34% |
| 2025-07-28 | 11.85 | 11.85 | 11.31 | 11.39 | -1.13% | 1.23 | 3.75% |
| 2025-07-25 | 11.20 | 11.80 | 11.13 | 11.52 | +3.50% | 2.23 | 6.72% |
| 2025-07-24 | 11.00 | 11.20 | 10.95 | 11.13 | +1.09% | 0.70 | 2.20% |
| 2025-07-23 | 11.00 | 11.25 | 10.93 | 11.01 | -0.18% | 0.92 | 2.92% |