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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.84 | 10.91 | 10.70 | 10.74 | -1.29% | 0.38 | 1.23% |
| 2025-11-18 | 10.91 | 10.92 | 10.78 | 10.88 | -0.28% | 0.43 | 1.38% |
| 2025-11-17 | 10.83 | 10.92 | 10.77 | 10.91 | +0.83% | 0.46 | 1.47% |
| 2025-11-14 | 10.83 | 10.94 | 10.82 | 10.82 | -0.55% | 0.47 | 1.50% |
| 2025-11-13 | 10.84 | 10.91 | 10.77 | 10.88 | +0.65% | 0.38 | 1.21% |
| 2025-11-12 | 10.89 | 10.90 | 10.76 | 10.81 | -0.73% | 0.40 | 1.28% |
| 2025-11-11 | 10.80 | 10.91 | 10.74 | 10.89 | +0.18% | 0.48 | 1.54% |
| 2025-11-10 | 10.60 | 10.92 | 10.60 | 10.87 | +2.55% | 0.68 | 2.18% |
| 2025-11-07 | 10.64 | 10.71 | 10.59 | 10.60 | -0.47% | 0.30 | 0.98% |
| 2025-11-06 | 10.76 | 10.78 | 10.58 | 10.65 | -1.02% | 0.36 | 1.18% |
| 2025-11-05 | 10.69 | 10.81 | 10.66 | 10.76 | +0.19% | 0.42 | 1.35% |
| 2025-11-04 | 10.74 | 10.84 | 10.65 | 10.74 | +0.37% | 0.50 | 1.64% |
| 2025-11-03 | 10.98 | 11.00 | 10.61 | 10.70 | +0.19% | 0.60 | 1.95% |
| 2025-10-31 | 10.25 | 10.79 | 10.18 | 10.68 | +4.60% | 1.34 | 4.42% |
| 2025-10-30 | 10.95 | 11.15 | 10.19 | 10.21 | -3.31% | 1.56 | 5.14% |
| 2025-10-29 | 10.56 | 10.67 | 10.43 | 10.56 | -0.09% | 0.44 | 1.45% |
| 2025-10-28 | 10.99 | 10.99 | 10.55 | 10.57 | -3.38% | 0.62 | 2.02% |
| 2025-10-27 | 10.76 | 11.02 | 10.65 | 10.94 | +2.72% | 1.22 | 3.92% |
| 2025-10-24 | 10.61 | 10.72 | 10.53 | 10.65 | +0.47% | 0.42 | 1.38% |
| 2025-10-23 | 10.50 | 10.70 | 10.50 | 10.60 | +0.19% | 0.33 | 1.07% |