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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.68 | 10.94 | 10.66 | 10.83 | +1.40% | 0.41 | 1.34% |
| 2025-09-15 | 10.75 | 10.78 | 10.67 | 10.68 | -0.37% | 0.25 | 0.82% |
| 2025-09-12 | 10.80 | 10.82 | 10.69 | 10.72 | -0.74% | 0.39 | 1.27% |
| 2025-09-11 | 10.86 | 10.87 | 10.66 | 10.80 | -0.74% | 0.57 | 1.86% |
| 2025-09-10 | 10.88 | 10.93 | 10.79 | 10.88 | +0.09% | 0.40 | 1.28% |
| 2025-09-09 | 10.86 | 11.07 | 10.78 | 10.87 | +0.09% | 0.60 | 1.92% |
| 2025-09-08 | 10.73 | 10.89 | 10.65 | 10.86 | +1.02% | 0.49 | 1.58% |
| 2025-09-05 | 10.71 | 10.75 | 10.46 | 10.75 | +0.56% | 0.49 | 1.61% |
| 2025-09-04 | 10.58 | 10.80 | 10.51 | 10.69 | +0.94% | 0.60 | 1.95% |
| 2025-09-03 | 10.71 | 10.76 | 10.55 | 10.59 | -1.03% | 0.51 | 1.68% |
| 2025-09-02 | 10.90 | 10.91 | 10.62 | 10.70 | -1.92% | 0.64 | 2.10% |
| 2025-09-01 | 10.87 | 10.93 | 10.76 | 10.91 | +0.37% | 0.45 | 1.44% |
| 2025-08-29 | 10.84 | 10.92 | 10.83 | 10.87 | -0.46% | 0.45 | 1.43% |
| 2025-08-28 | 11.05 | 11.13 | 10.65 | 10.92 | -1.18% | 1.15 | 3.67% |
| 2025-08-27 | 11.33 | 11.52 | 11.05 | 11.05 | -2.13% | 1.10 | 3.41% |
| 2025-08-26 | 11.28 | 11.39 | 11.22 | 11.29 | -0.18% | 0.92 | 2.84% |
| 2025-08-25 | 11.41 | 11.44 | 11.25 | 11.31 | -0.70% | 1.07 | 3.29% |
| 2025-08-22 | 11.45 | 11.51 | 11.30 | 11.39 | +0.62% | 1.37 | 4.21% |
| 2025-08-21 | 11.30 | 11.40 | 11.27 | 11.32 | +0.27% | 0.97 | 2.98% |
| 2025-08-20 | 11.25 | 11.29 | 11.15 | 11.29 | -0.09% | 0.74 | 2.30% |