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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.23 | 5.24 | 5.12 | 5.19 | -0.57% | 1.65 | 2.60% |
| 2025-07-21 | 5.15 | 5.23 | 5.13 | 5.22 | +1.75% | 1.81 | 2.83% |
| 2025-07-18 | 5.14 | 5.16 | 5.09 | 5.13 | -0.39% | 1.25 | 1.99% |
| 2025-07-17 | 5.13 | 5.17 | 5.12 | 5.15 | 0.00% | 0.90 | 1.42% |
| 2025-07-16 | 5.13 | 5.17 | 5.09 | 5.15 | +0.98% | 1.17 | 1.84% |
| 2025-07-15 | 5.26 | 5.26 | 5.08 | 5.10 | -2.86% | 2.03 | 3.22% |
| 2025-07-14 | 5.19 | 5.30 | 5.17 | 5.25 | +0.96% | 1.91 | 2.95% |
| 2025-07-11 | 5.20 | 5.24 | 5.15 | 5.20 | -0.38% | 1.51 | 2.37% |
| 2025-07-10 | 5.24 | 5.30 | 5.19 | 5.22 | -0.57% | 1.66 | 2.57% |
| 2025-07-09 | 5.28 | 5.40 | 5.24 | 5.25 | -0.94% | 2.21 | 3.38% |
| 2025-07-08 | 5.40 | 5.41 | 5.25 | 5.30 | -2.21% | 2.93 | 4.49% |
| 2025-07-07 | 5.30 | 5.44 | 5.24 | 5.42 | +4.23% | 4.83 | 7.34% |
| 2025-07-04 | 5.14 | 5.27 | 5.14 | 5.20 | +1.17% | 2.52 | 3.92% |
| 2025-07-03 | 5.13 | 5.17 | 5.09 | 5.14 | +0.39% | 1.30 | 2.05% |
| 2025-07-02 | 5.15 | 5.19 | 5.08 | 5.12 | -1.54% | 1.69 | 2.69% |
| 2025-07-01 | 5.03 | 5.25 | 5.02 | 5.20 | +3.17% | 2.87 | 4.51% |
| 2025-06-30 | 5.02 | 5.06 | 5.01 | 5.04 | 0.00% | 0.89 | 1.44% |
| 2025-06-27 | 4.96 | 5.09 | 4.96 | 5.04 | +1.41% | 1.52 | 2.45% |
| 2025-06-26 | 5.02 | 5.04 | 4.96 | 4.97 | -1.00% | 1.38 | 2.24% |
| 2025-06-25 | 5.04 | 5.04 | 4.97 | 5.02 | -0.20% | 1.19 | 1.94% |