广安爱众 sh.600979
4.64
+1.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.56 | 4.67 | 4.50 | 4.64 | +1.75% | 1.65 | 2.89% |
| 2026-05-21 | 4.73 | 4.79 | 4.56 | 4.56 | -3.39% | 2.57 | 4.43% |
| 2026-05-20 | 5.03 | 5.04 | 4.68 | 4.72 | -6.90% | 3.91 | 6.60% |
| 2026-05-19 | 4.99 | 5.08 | 4.84 | 5.07 | +2.22% | 3.14 | 5.05% |
| 2026-05-18 | 4.89 | 5.01 | 4.84 | 4.96 | +0.40% | 2.83 | 4.61% |
| 2026-05-15 | 5.07 | 5.18 | 4.92 | 4.94 | -4.08% | 4.95 | 7.95% |
| 2026-05-14 | 5.24 | 5.74 | 5.14 | 5.15 | -2.28% | 7.61 | 11.47% |
| 2026-05-13 | 5.18 | 5.38 | 5.15 | 5.27 | +1.35% | 6.56 | 9.99% |
| 2026-05-12 | 5.18 | 5.28 | 5.04 | 5.20 | -0.19% | 4.60 | 7.17% |
| 2026-05-11 | 5.28 | 5.38 | 5.17 | 5.21 | +1.56% | 4.81 | 7.45% |
| 2026-05-08 | 5.24 | 5.38 | 5.10 | 5.13 | -2.10% | 4.43 | 6.91% |
| 2026-05-07 | 5.20 | 5.28 | 5.14 | 5.24 | +2.14% | 4.35 | 6.77% |
| 2026-05-06 | 5.05 | 5.13 | 5.03 | 5.13 | +2.81% | 3.62 | 5.77% |
| 2026-04-30 | 5.14 | 5.14 | 4.95 | 4.99 | -2.92% | 3.65 | 5.89% |
| 2026-04-29 | 5.14 | 5.22 | 5.08 | 5.14 | -2.10% | 4.96 | 7.82% |
| 2026-04-28 | 5.09 | 5.32 | 5.09 | 5.25 | +0.77% | 6.41 | 9.95% |
| 2026-04-27 | 5.00 | 5.40 | 4.87 | 5.21 | +5.47% | 7.85 | 12.37% |
| 2026-04-24 | 5.20 | 5.23 | 4.91 | 4.94 | -8.35% | 7.07 | 11.36% |
| 2026-04-23 | 5.21 | 5.44 | 5.02 | 5.39 | +2.47% | 10.55 | 16.39% |
| 2026-04-22 | 5.31 | 5.71 | 5.20 | 5.26 | -1.13% | 12.89 | 19.38% |