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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 10.29 | 10.37 | 10.00 | 10.19 | -1.26% | 0.52 | 1.79% |
| 2025-12-16 | 10.31 | 10.46 | 10.27 | 10.32 | 0.00% | 0.43 | 1.45% |
| 2025-12-15 | 10.20 | 10.70 | 10.18 | 10.32 | +0.68% | 0.58 | 1.93% |
| 2025-12-12 | 10.25 | 10.54 | 10.23 | 10.25 | -0.68% | 0.62 | 2.08% |
| 2025-12-11 | 10.62 | 10.63 | 10.30 | 10.32 | -2.82% | 0.87 | 2.91% |
| 2025-12-10 | 10.61 | 10.88 | 10.42 | 10.62 | -0.38% | 1.04 | 3.41% |
| 2025-12-09 | 10.82 | 10.88 | 10.64 | 10.66 | -1.02% | 0.47 | 1.54% |
| 2025-12-08 | 10.57 | 10.98 | 10.47 | 10.77 | +1.89% | 0.67 | 2.18% |
| 2025-12-05 | 10.46 | 10.58 | 10.34 | 10.57 | +1.05% | 0.27 | 0.90% |
| 2025-12-04 | 10.57 | 10.68 | 10.39 | 10.46 | -1.78% | 0.40 | 1.32% |
| 2025-12-03 | 10.83 | 10.83 | 10.60 | 10.65 | -1.57% | 0.37 | 1.20% |
| 2025-12-02 | 10.82 | 10.94 | 10.75 | 10.82 | -0.46% | 0.39 | 1.26% |
| 2025-12-01 | 10.96 | 10.97 | 10.81 | 10.87 | -0.09% | 0.48 | 1.55% |
| 2025-11-28 | 10.74 | 10.93 | 10.66 | 10.88 | +1.59% | 0.54 | 1.75% |
| 2025-11-27 | 10.70 | 10.78 | 10.64 | 10.71 | -0.83% | 0.33 | 1.08% |
| 2025-11-26 | 10.72 | 10.94 | 10.68 | 10.80 | +0.09% | 0.61 | 1.97% |
| 2025-11-25 | 10.55 | 10.98 | 10.48 | 10.79 | +2.47% | 0.62 | 1.99% |
| 2025-11-24 | 10.28 | 10.58 | 10.21 | 10.53 | +3.44% | 0.56 | 1.88% |
| 2025-11-21 | 10.48 | 10.66 | 10.11 | 10.18 | -3.32% | 0.64 | 2.16% |
| 2025-11-20 | 10.81 | 10.82 | 10.45 | 10.53 | -1.96% | 0.41 | 1.35% |