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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 10.81 | 10.93 | 10.74 | 10.75 | -0.74% | 0.53 | 1.70% |
| 2026-02-12 | 11.05 | 11.07 | 10.80 | 10.83 | -1.99% | 0.58 | 1.86% |
| 2026-02-11 | 11.26 | 11.26 | 11.01 | 11.05 | -2.21% | 0.80 | 2.52% |
| 2026-02-10 | 11.05 | 11.32 | 11.03 | 11.30 | +1.71% | 1.12 | 3.48% |
| 2026-02-09 | 11.10 | 11.19 | 11.02 | 11.11 | +0.82% | 0.82 | 2.57% |
| 2026-02-06 | 10.98 | 11.15 | 10.88 | 11.02 | -0.63% | 0.64 | 2.02% |
| 2026-02-05 | 11.01 | 11.17 | 10.96 | 11.09 | +0.73% | 0.85 | 2.68% |
| 2026-02-04 | 11.14 | 11.14 | 10.92 | 11.01 | -1.26% | 0.75 | 2.40% |
| 2026-02-03 | 10.93 | 11.19 | 10.90 | 11.15 | +2.11% | 1.13 | 3.54% |
| 2026-02-02 | 10.85 | 11.17 | 10.69 | 10.92 | +2.15% | 1.56 | 4.94% |
| 2026-01-30 | 10.75 | 10.85 | 10.57 | 10.69 | -0.93% | 0.58 | 1.90% |
| 2026-01-29 | 10.70 | 11.09 | 10.50 | 10.79 | -0.46% | 1.07 | 3.44% |
| 2026-01-28 | 10.64 | 10.91 | 10.58 | 10.84 | +1.12% | 0.84 | 2.73% |
| 2026-01-27 | 10.77 | 10.92 | 10.55 | 10.72 | -0.92% | 0.49 | 1.60% |
| 2026-01-26 | 10.91 | 10.96 | 10.67 | 10.82 | -0.37% | 0.64 | 2.06% |
| 2026-01-23 | 10.82 | 10.92 | 10.77 | 10.86 | +0.46% | 0.52 | 1.68% |
| 2026-01-22 | 10.72 | 10.86 | 10.64 | 10.81 | +0.84% | 0.56 | 1.81% |
| 2026-01-21 | 10.70 | 10.77 | 10.56 | 10.72 | -0.19% | 0.47 | 1.53% |
| 2026-01-20 | 10.61 | 10.75 | 10.58 | 10.74 | +0.75% | 0.58 | 1.89% |
| 2026-01-19 | 10.61 | 10.69 | 10.54 | 10.66 | +0.19% | 0.53 | 1.73% |