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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.53 | 10.72 | 10.47 | 10.58 | +0.28% | 0.56 | 1.83% |
| 2025-10-21 | 10.30 | 10.58 | 10.23 | 10.55 | +3.23% | 0.69 | 2.31% |
| 2025-10-20 | 10.14 | 10.28 | 10.12 | 10.22 | +1.19% | 0.29 | 0.97% |
| 2025-10-17 | 10.16 | 10.48 | 10.10 | 10.10 | -1.08% | 0.42 | 1.42% |
| 2025-10-16 | 10.09 | 10.26 | 10.04 | 10.21 | +1.29% | 0.50 | 1.72% |
| 2025-10-15 | 9.99 | 10.13 | 9.98 | 10.08 | +0.70% | 0.26 | 0.90% |
| 2025-10-14 | 10.12 | 10.19 | 9.98 | 10.01 | +0.10% | 0.30 | 1.04% |
| 2025-10-13 | 9.51 | 10.04 | 9.51 | 10.00 | -1.48% | 0.42 | 1.48% |
| 2025-10-10 | 10.05 | 10.22 | 10.03 | 10.15 | +0.40% | 0.27 | 0.92% |
| 2025-10-09 | 10.14 | 10.15 | 9.99 | 10.11 | -0.30% | 0.39 | 1.34% |
| 2025-09-30 | 10.15 | 10.27 | 10.12 | 10.14 | -0.10% | 0.29 | 0.98% |
| 2025-09-29 | 10.17 | 10.32 | 9.96 | 10.15 | -0.68% | 0.32 | 1.11% |
| 2025-09-26 | 10.25 | 10.35 | 10.17 | 10.22 | -0.78% | 0.32 | 1.09% |
| 2025-09-25 | 10.26 | 10.40 | 10.21 | 10.30 | -0.10% | 0.36 | 1.23% |
| 2025-09-24 | 10.14 | 10.34 | 10.14 | 10.31 | +1.18% | 0.48 | 1.63% |
| 2025-09-23 | 10.57 | 10.57 | 10.03 | 10.19 | -3.60% | 0.71 | 2.42% |
| 2025-09-22 | 10.75 | 10.81 | 10.54 | 10.57 | -2.22% | 0.43 | 1.41% |
| 2025-09-19 | 10.60 | 10.90 | 10.58 | 10.81 | +1.31% | 0.65 | 2.10% |
| 2025-09-18 | 10.72 | 10.77 | 10.56 | 10.67 | -0.93% | 0.57 | 1.86% |
| 2025-09-17 | 10.87 | 10.88 | 10.75 | 10.77 | -0.55% | 0.38 | 1.22% |