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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.18 | 10.74 | 10.16 | 10.53 | +3.64% | 0.97 | 3.23% |
| 2025-06-23 | 9.90 | 10.18 | 9.86 | 10.16 | +1.80% | 0.38 | 1.33% |
| 2025-06-20 | 10.05 | 10.15 | 9.94 | 9.98 | -0.70% | 0.48 | 1.67% |
| 2025-06-19 | 10.17 | 10.27 | 10.00 | 10.05 | -1.37% | 0.51 | 1.74% |
| 2025-06-18 | 10.18 | 10.42 | 10.13 | 10.19 | -0.78% | 0.50 | 1.70% |
| 2025-06-17 | 10.42 | 10.42 | 10.19 | 10.27 | -0.68% | 0.44 | 1.51% |
| 2025-06-16 | 10.27 | 10.44 | 10.26 | 10.34 | +0.29% | 0.39 | 1.33% |
| 2025-06-13 | 10.58 | 10.62 | 10.28 | 10.31 | -2.83% | 0.67 | 2.23% |
| 2025-06-12 | 10.50 | 10.74 | 10.41 | 10.61 | +0.57% | 0.63 | 2.08% |
| 2025-06-11 | 10.52 | 10.66 | 10.49 | 10.55 | -0.09% | 0.53 | 1.76% |
| 2025-06-10 | 10.64 | 10.70 | 10.37 | 10.56 | -0.94% | 0.77 | 2.56% |
| 2025-06-09 | 10.51 | 10.80 | 10.37 | 10.66 | +2.60% | 1.15 | 3.79% |
| 2025-06-06 | 10.33 | 10.41 | 10.23 | 10.39 | +1.07% | 0.52 | 1.76% |
| 2025-06-05 | 10.48 | 10.50 | 10.21 | 10.28 | -1.34% | 0.60 | 2.04% |
| 2025-06-04 | 10.29 | 10.53 | 10.15 | 10.42 | +1.07% | 0.96 | 3.22% |
| 2025-06-03 | 9.99 | 10.55 | 9.91 | 10.31 | +4.14% | 1.39 | 4.71% |
| 2025-05-30 | 10.04 | 10.15 | 9.87 | 9.90 | -1.30% | 0.64 | 2.22% |
| 2025-05-29 | 9.80 | 10.06 | 9.66 | 10.03 | +1.93% | 0.94 | 3.31% |
| 2025-05-28 | 10.21 | 10.39 | 9.79 | 9.84 | -4.09% | 1.16 | 4.08% |
| 2025-05-27 | 10.30 | 10.33 | 10.08 | 10.26 | -0.68% | 0.57 | 1.95% |