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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.63 | 9.64 | 8.96 | 9.02 | -6.63% | 0.68 | 2.58% |
| 2026-03-20 | 10.05 | 10.09 | 9.65 | 9.66 | -3.59% | 0.50 | 1.78% |
| 2026-03-19 | 10.15 | 10.25 | 10.01 | 10.02 | -2.05% | 0.35 | 1.20% |
| 2026-03-18 | 10.09 | 10.27 | 10.03 | 10.23 | +1.19% | 0.38 | 1.30% |
| 2026-03-17 | 10.23 | 10.33 | 10.04 | 10.11 | -1.27% | 0.42 | 1.44% |
| 2026-03-16 | 10.09 | 10.27 | 10.08 | 10.24 | +1.19% | 0.33 | 1.11% |
| 2026-03-13 | 10.25 | 10.32 | 10.12 | 10.12 | -1.36% | 0.45 | 1.54% |
| 2026-03-12 | 10.35 | 10.39 | 10.20 | 10.26 | -1.06% | 0.31 | 1.05% |
| 2026-03-11 | 10.54 | 10.54 | 10.26 | 10.37 | -0.86% | 0.43 | 1.45% |
| 2026-03-10 | 10.36 | 10.52 | 10.32 | 10.46 | +1.75% | 0.38 | 1.26% |
| 2026-03-09 | 10.22 | 10.31 | 10.07 | 10.28 | -0.48% | 0.52 | 1.79% |
| 2026-03-06 | 10.09 | 10.35 | 10.09 | 10.33 | +1.87% | 0.48 | 1.62% |
| 2026-03-05 | 10.00 | 10.32 | 9.99 | 10.14 | +2.42% | 0.65 | 2.23% |
| 2026-03-04 | 9.95 | 10.05 | 9.78 | 9.90 | -0.70% | 0.57 | 2.00% |
| 2026-03-03 | 10.30 | 10.47 | 9.97 | 9.97 | -3.20% | 0.80 | 2.73% |
| 2026-03-02 | 10.72 | 10.73 | 10.19 | 10.30 | -5.50% | 1.27 | 4.28% |
| 2026-02-27 | 10.69 | 10.93 | 10.67 | 10.90 | +2.06% | 0.65 | 2.09% |
| 2026-02-26 | 10.82 | 10.83 | 10.65 | 10.68 | -1.11% | 0.48 | 1.56% |
| 2026-02-25 | 10.84 | 10.95 | 10.79 | 10.80 | -0.37% | 0.59 | 1.88% |
| 2026-02-24 | 10.88 | 10.90 | 10.74 | 10.84 | +0.84% | 0.48 | 1.55% |