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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.25 | 11.28 | 10.98 | 11.03 | -2.04% | 1.02 | 3.23% |
| 2025-07-21 | 11.37 | 11.53 | 11.18 | 11.26 | -1.57% | 1.45 | 4.47% |
| 2025-07-18 | 10.88 | 11.78 | 10.84 | 11.44 | +5.15% | 2.36 | 7.23% |
| 2025-07-17 | 10.98 | 11.04 | 10.81 | 10.88 | -1.36% | 0.70 | 2.24% |
| 2025-07-16 | 10.94 | 11.03 | 10.75 | 11.03 | +0.82% | 0.88 | 2.82% |
| 2025-07-15 | 11.18 | 11.25 | 10.82 | 10.94 | -1.88% | 0.90 | 2.86% |
| 2025-07-14 | 11.22 | 11.25 | 10.95 | 11.15 | +0.45% | 0.76 | 2.39% |
| 2025-07-11 | 11.29 | 11.45 | 11.01 | 11.10 | -1.68% | 1.22 | 3.84% |
| 2025-07-10 | 10.92 | 11.69 | 10.92 | 11.29 | +2.92% | 2.09 | 6.46% |
| 2025-07-09 | 11.09 | 11.30 | 10.88 | 10.97 | +0.83% | 0.84 | 2.67% |
| 2025-07-08 | 10.76 | 10.92 | 10.70 | 10.88 | +1.02% | 0.55 | 1.77% |
| 2025-07-07 | 10.77 | 10.81 | 10.64 | 10.77 | -0.37% | 0.38 | 1.22% |
| 2025-07-04 | 10.77 | 11.10 | 10.71 | 10.81 | +0.46% | 0.69 | 2.23% |
| 2025-07-03 | 10.65 | 10.83 | 10.62 | 10.76 | +0.94% | 0.46 | 1.49% |
| 2025-07-02 | 10.86 | 10.86 | 10.58 | 10.66 | -1.84% | 0.62 | 2.02% |
| 2025-07-01 | 10.67 | 11.06 | 10.67 | 10.86 | +1.97% | 1.13 | 3.61% |
| 2025-06-30 | 10.56 | 10.67 | 10.51 | 10.65 | +0.76% | 0.56 | 1.83% |
| 2025-06-27 | 10.54 | 10.61 | 10.49 | 10.57 | 0.00% | 0.45 | 1.49% |
| 2025-06-26 | 10.62 | 10.72 | 10.50 | 10.57 | -0.66% | 0.52 | 1.72% |
| 2025-06-25 | 10.53 | 10.73 | 10.50 | 10.64 | +1.04% | 0.72 | 2.36% |