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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.91 | 5.03 | 4.90 | 5.03 | +2.65% | 1.22 | 1.98% |
| 2025-06-23 | 4.85 | 4.91 | 4.82 | 4.90 | +0.20% | 0.80 | 1.32% |
| 2025-06-20 | 4.88 | 4.92 | 4.83 | 4.89 | +0.41% | 0.80 | 1.33% |
| 2025-06-19 | 5.03 | 5.03 | 4.86 | 4.87 | -3.14% | 1.44 | 2.34% |
| 2025-06-18 | 5.09 | 5.11 | 5.01 | 5.03 | -0.97% | 1.08 | 1.72% |
| 2025-06-17 | 5.13 | 5.14 | 5.08 | 5.08 | -0.96% | 1.12 | 1.76% |
| 2025-06-16 | 5.12 | 5.18 | 5.08 | 5.13 | -0.57% | 1.13 | 1.77% |
| 2025-06-13 | 5.14 | 5.26 | 5.13 | 5.16 | 0.00% | 1.63 | 2.51% |
| 2025-06-12 | 5.23 | 5.24 | 5.15 | 5.16 | -1.51% | 1.30 | 2.02% |
| 2025-06-11 | 5.28 | 5.28 | 5.20 | 5.24 | -0.75% | 1.18 | 1.81% |
| 2025-06-10 | 5.23 | 5.28 | 5.18 | 5.28 | +1.33% | 2.37 | 3.63% |
| 2025-06-09 | 5.22 | 5.24 | 5.19 | 5.21 | -0.38% | 1.38 | 2.13% |
| 2025-06-06 | 5.23 | 5.28 | 5.18 | 5.23 | -0.38% | 1.22 | 1.87% |
| 2025-06-05 | 5.34 | 5.38 | 5.24 | 5.25 | -0.38% | 2.00 | 3.03% |
| 2025-06-04 | 5.14 | 5.28 | 5.13 | 5.27 | +2.50% | 1.91 | 2.93% |
| 2025-06-03 | 5.07 | 5.16 | 5.06 | 5.14 | +0.19% | 1.16 | 1.81% |
| 2025-05-30 | 5.24 | 5.28 | 5.12 | 5.13 | -2.26% | 1.61 | 2.50% |
| 2025-05-29 | 5.20 | 5.26 | 5.16 | 5.25 | +0.57% | 1.61 | 2.46% |
| 2025-05-28 | 5.35 | 5.38 | 5.20 | 5.22 | -2.94% | 2.39 | 3.64% |
| 2025-05-27 | 5.40 | 5.43 | 5.34 | 5.37 | -0.55% | 1.25 | 1.86% |