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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 5.38 | 5.42 | 5.32 | 5.40 | +0.37% | 1.53 | 2.28% |
| 2025-05-23 | 5.46 | 5.52 | 5.38 | 5.38 | -2.15% | 2.28 | 3.37% |
| 2025-05-22 | 5.70 | 5.71 | 5.49 | 5.50 | -4.30% | 3.98 | 5.73% |
| 2025-05-21 | 5.65 | 5.90 | 5.64 | 5.75 | +1.75% | 6.57 | 9.08% |
| 2025-05-20 | 5.55 | 5.66 | 5.50 | 5.65 | +1.24% | 2.81 | 4.02% |
| 2025-05-19 | 5.51 | 5.66 | 5.48 | 5.58 | +1.25% | 2.11 | 3.03% |
| 2025-05-16 | 5.48 | 5.58 | 5.47 | 5.51 | -0.89% | 1.76 | 2.55% |
| 2025-05-15 | 5.63 | 5.71 | 5.53 | 5.56 | -1.75% | 2.56 | 3.66% |
| 2025-05-14 | 5.65 | 5.72 | 5.60 | 5.66 | -1.38% | 3.34 | 4.73% |
| 2025-05-13 | 5.54 | 5.78 | 5.40 | 5.74 | +4.12% | 5.76 | 8.26% |
| 2025-05-12 | 5.55 | 5.59 | 5.45 | 5.51 | -0.53% | 3.23 | 4.71% |
| 2025-05-09 | 5.76 | 5.77 | 5.53 | 5.54 | -4.43% | 4.89 | 6.95% |
| 2025-05-08 | 5.76 | 5.87 | 5.72 | 5.80 | 0.00% | 3.58 | 4.94% |
| 2025-05-07 | 5.90 | 5.95 | 5.74 | 5.80 | -1.34% | 4.34 | 5.97% |
| 2025-05-06 | 5.79 | 5.88 | 5.73 | 5.88 | +2.06% | 4.25 | 5.85% |