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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.97 | 5.04 | 4.96 | 5.02 | +0.80% | 1.38 | 2.24% |
| 2025-08-18 | 4.96 | 5.01 | 4.95 | 4.98 | +0.40% | 1.09 | 1.77% |
| 2025-08-15 | 4.93 | 4.98 | 4.92 | 4.96 | +0.40% | 0.78 | 1.28% |
| 2025-08-14 | 5.01 | 5.02 | 4.92 | 4.94 | -1.40% | 1.09 | 1.78% |
| 2025-08-13 | 5.03 | 5.04 | 4.99 | 5.01 | -0.40% | 0.81 | 1.31% |
| 2025-08-12 | 5.02 | 5.06 | 5.00 | 5.03 | -0.40% | 0.66 | 1.07% |
| 2025-08-11 | 4.99 | 5.05 | 4.95 | 5.05 | +1.41% | 1.27 | 2.05% |
| 2025-08-08 | 4.98 | 5.01 | 4.96 | 4.98 | +0.20% | 0.77 | 1.25% |
| 2025-08-07 | 5.01 | 5.02 | 4.96 | 4.97 | -0.80% | 0.62 | 1.01% |
| 2025-08-06 | 5.01 | 5.02 | 4.97 | 5.01 | +0.40% | 0.73 | 1.18% |
| 2025-08-05 | 4.96 | 4.99 | 4.95 | 4.99 | +0.60% | 0.59 | 0.96% |
| 2025-08-04 | 4.96 | 4.97 | 4.92 | 4.96 | -0.60% | 0.60 | 0.98% |
| 2025-08-01 | 4.98 | 5.01 | 4.97 | 4.99 | -0.20% | 0.50 | 0.81% |
| 2025-07-31 | 5.07 | 5.07 | 4.98 | 5.00 | -0.99% | 0.97 | 1.57% |
| 2025-07-30 | 5.04 | 5.07 | 5.02 | 5.05 | 0.00% | 0.86 | 1.38% |
| 2025-07-29 | 5.06 | 5.08 | 5.00 | 5.05 | -0.39% | 1.04 | 1.68% |
| 2025-07-28 | 5.10 | 5.10 | 5.05 | 5.07 | -0.59% | 1.01 | 1.61% |
| 2025-07-25 | 5.13 | 5.15 | 5.08 | 5.10 | -0.97% | 1.00 | 1.58% |
| 2025-07-24 | 5.10 | 5.16 | 5.08 | 5.15 | +0.78% | 1.34 | 2.13% |
| 2025-07-23 | 5.19 | 5.21 | 5.10 | 5.11 | -1.54% | 1.52 | 2.40% |