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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.84 | 5.32 | 4.81 | 5.32 | +9.92% | 9.55 | 15.37% |
| 2026-04-20 | 4.44 | 4.84 | 4.42 | 4.84 | +10.00% | 4.91 | 8.47% |
| 2026-04-17 | 4.42 | 4.45 | 4.36 | 4.40 | -0.68% | 1.33 | 2.45% |
| 2026-04-16 | 4.38 | 4.43 | 4.34 | 4.43 | +0.68% | 1.28 | 2.35% |
| 2026-04-15 | 4.48 | 4.48 | 4.39 | 4.40 | -1.57% | 1.39 | 2.55% |
| 2026-04-14 | 4.51 | 4.56 | 4.43 | 4.47 | -1.11% | 1.51 | 2.74% |
| 2026-04-13 | 4.35 | 4.52 | 4.31 | 4.52 | +0.89% | 1.83 | 3.35% |
| 2026-04-10 | 4.50 | 4.53 | 4.44 | 4.48 | +0.22% | 1.63 | 2.95% |
| 2026-04-09 | 4.58 | 4.59 | 4.45 | 4.47 | -3.04% | 1.90 | 3.44% |
| 2026-04-08 | 4.56 | 4.62 | 4.55 | 4.61 | +1.77% | 2.12 | 3.76% |
| 2026-04-07 | 4.49 | 4.56 | 4.35 | 4.53 | +0.44% | 1.96 | 3.54% |
| 2026-04-03 | 4.75 | 4.78 | 4.50 | 4.51 | -7.39% | 3.32 | 5.89% |
| 2026-04-02 | 4.85 | 5.08 | 4.71 | 4.87 | +1.88% | 4.74 | 7.91% |
| 2026-04-01 | 4.95 | 4.98 | 4.71 | 4.78 | -2.25% | 4.17 | 7.05% |
| 2026-03-31 | 5.12 | 5.20 | 4.88 | 4.89 | -4.86% | 5.38 | 8.67% |
| 2026-03-30 | 5.50 | 5.58 | 5.05 | 5.14 | -8.38% | 7.83 | 12.32% |
| 2026-03-27 | 5.78 | 5.80 | 5.50 | 5.61 | -1.58% | 8.11 | 11.64% |
| 2026-03-26 | 5.80 | 5.98 | 5.67 | 5.70 | -2.56% | 10.00 | 14.00% |
| 2026-03-25 | 5.47 | 5.99 | 5.47 | 5.85 | +5.03% | 12.15 | 17.19% |
| 2026-03-24 | 5.31 | 5.63 | 5.18 | 5.57 | +5.09% | 8.63 | 12.79% |