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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.92 | 10.92 | 10.53 | 10.64 | -1.94% | 0.66 | 2.17% |
| 2026-01-15 | 11.00 | 11.10 | 10.75 | 10.85 | -2.52% | 1.00 | 3.21% |
| 2026-01-14 | 11.06 | 11.28 | 10.91 | 11.13 | +0.63% | 1.63 | 5.12% |
| 2026-01-13 | 10.89 | 11.39 | 10.73 | 11.06 | +2.03% | 2.36 | 7.42% |
| 2026-01-12 | 10.49 | 10.84 | 10.45 | 10.84 | +4.13% | 0.98 | 3.22% |
| 2026-01-09 | 10.31 | 10.43 | 10.27 | 10.41 | +1.07% | 0.53 | 1.77% |
| 2026-01-08 | 10.14 | 10.35 | 10.09 | 10.30 | +1.58% | 0.47 | 1.59% |
| 2026-01-07 | 10.33 | 10.36 | 10.12 | 10.14 | -1.46% | 0.48 | 1.65% |
| 2026-01-06 | 10.31 | 10.36 | 10.25 | 10.29 | -0.19% | 0.44 | 1.49% |
| 2026-01-05 | 10.25 | 10.35 | 10.15 | 10.31 | +0.59% | 0.58 | 1.98% |
| 2025-12-31 | 10.15 | 10.40 | 10.11 | 10.25 | +1.99% | 0.71 | 2.44% |
| 2025-12-30 | 10.22 | 10.22 | 10.01 | 10.05 | -1.76% | 0.43 | 1.49% |
| 2025-12-29 | 10.28 | 10.43 | 10.16 | 10.23 | +0.69% | 0.42 | 1.44% |
| 2025-12-26 | 10.18 | 10.28 | 10.12 | 10.16 | -0.10% | 0.49 | 1.67% |
| 2025-12-25 | 10.16 | 10.20 | 10.11 | 10.17 | +0.10% | 0.30 | 1.02% |
| 2025-12-24 | 10.10 | 10.19 | 10.07 | 10.16 | +0.49% | 0.32 | 1.09% |
| 2025-12-23 | 10.34 | 10.39 | 10.08 | 10.11 | -2.69% | 0.66 | 2.26% |
| 2025-12-22 | 10.55 | 10.56 | 10.34 | 10.39 | -1.61% | 0.51 | 1.70% |
| 2025-12-19 | 10.36 | 10.62 | 10.25 | 10.56 | +1.83% | 0.62 | 2.08% |
| 2025-12-18 | 10.10 | 10.49 | 10.08 | 10.37 | +1.77% | 0.58 | 1.95% |