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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 10.06 | 10.43 | 9.99 | 10.33 | +3.82% | 0.94 | 3.19% |
| 2025-05-23 | 10.18 | 10.37 | 9.94 | 9.95 | -2.26% | 0.72 | 2.47% |
| 2025-05-22 | 10.22 | 10.65 | 10.12 | 10.18 | -1.17% | 0.93 | 3.13% |
| 2025-05-21 | 10.40 | 10.40 | 10.16 | 10.30 | -0.96% | 0.49 | 1.66% |
| 2025-05-20 | 10.08 | 10.44 | 9.98 | 10.40 | +2.87% | 0.74 | 2.53% |
| 2025-05-19 | 9.93 | 10.15 | 9.85 | 10.11 | +1.81% | 0.47 | 1.64% |
| 2025-05-16 | 9.94 | 10.01 | 9.87 | 9.93 | -0.30% | 0.38 | 1.32% |
| 2025-05-15 | 10.13 | 10.15 | 9.88 | 9.96 | -1.97% | 0.45 | 1.58% |
| 2025-05-14 | 10.30 | 10.30 | 10.11 | 10.16 | -1.36% | 0.57 | 1.95% |
| 2025-05-13 | 10.39 | 10.49 | 10.18 | 10.30 | +0.19% | 0.53 | 1.81% |
| 2025-05-12 | 10.34 | 10.40 | 10.11 | 10.28 | -0.10% | 0.52 | 1.77% |
| 2025-05-09 | 10.50 | 10.50 | 10.27 | 10.29 | -1.63% | 0.31 | 1.03% |
| 2025-05-08 | 10.34 | 10.51 | 10.28 | 10.46 | +0.97% | 0.37 | 1.23% |
| 2025-05-07 | 10.51 | 10.59 | 10.27 | 10.36 | -0.96% | 0.49 | 1.65% |
| 2025-05-06 | 10.32 | 10.47 | 10.22 | 10.46 | +2.95% | 0.53 | 1.77% |