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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.75 | 10.01 | 9.72 | 9.91 | +1.54% | 0.47 | 1.67% |
| 2026-04-20 | 9.72 | 9.78 | 9.68 | 9.76 | +0.41% | 0.24 | 0.85% |
| 2026-04-17 | 9.90 | 9.92 | 9.70 | 9.72 | -2.02% | 0.44 | 1.56% |
| 2026-04-16 | 9.78 | 9.95 | 9.68 | 9.92 | +1.64% | 0.33 | 1.17% |
| 2026-04-15 | 9.83 | 9.83 | 9.70 | 9.76 | 0.00% | 0.19 | 0.69% |
| 2026-04-14 | 9.81 | 9.83 | 9.61 | 9.76 | 0.00% | 0.39 | 1.42% |
| 2026-04-13 | 9.78 | 9.85 | 9.64 | 9.76 | -0.20% | 0.31 | 1.11% |
| 2026-04-10 | 9.73 | 9.87 | 9.68 | 9.78 | +1.24% | 0.33 | 1.17% |
| 2026-04-09 | 9.84 | 9.89 | 9.60 | 9.66 | -1.83% | 0.43 | 1.54% |
| 2026-04-08 | 9.67 | 9.88 | 9.67 | 9.84 | +3.14% | 0.37 | 1.30% |
| 2026-04-07 | 9.34 | 9.55 | 9.28 | 9.54 | +2.14% | 0.28 | 1.05% |
| 2026-04-03 | 9.59 | 9.72 | 9.31 | 9.34 | -2.61% | 0.27 | 1.00% |
| 2026-04-02 | 9.78 | 9.80 | 9.51 | 9.59 | -1.84% | 0.29 | 1.06% |
| 2026-04-01 | 9.75 | 9.81 | 9.64 | 9.77 | +1.66% | 0.31 | 1.12% |
| 2026-03-31 | 9.72 | 9.88 | 9.59 | 9.61 | -0.93% | 0.27 | 0.95% |
| 2026-03-30 | 9.55 | 9.71 | 9.49 | 9.70 | +0.21% | 0.24 | 0.87% |
| 2026-03-27 | 9.42 | 9.69 | 9.42 | 9.68 | +1.68% | 0.31 | 1.11% |
| 2026-03-26 | 9.68 | 9.86 | 9.49 | 9.52 | -2.06% | 0.34 | 1.22% |
| 2026-03-25 | 9.47 | 9.77 | 9.47 | 9.72 | +2.53% | 0.41 | 1.48% |
| 2026-03-24 | 9.17 | 9.49 | 9.04 | 9.48 | +5.10% | 0.52 | 1.96% |