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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.33 | 5.53 | 5.22 | 5.30 | -2.03% | 7.72 | 11.65% |
| 2026-03-20 | 5.63 | 5.82 | 5.41 | 5.41 | -5.75% | 11.05 | 16.01% |
| 2026-03-19 | 5.15 | 5.74 | 5.12 | 5.74 | +9.96% | 6.48 | 9.36% |
| 2026-03-18 | 5.15 | 5.48 | 5.13 | 5.22 | +2.55% | 5.11 | 7.90% |
| 2026-03-17 | 5.27 | 5.28 | 5.08 | 5.09 | -3.96% | 3.87 | 6.08% |
| 2026-03-16 | 5.40 | 5.53 | 5.15 | 5.30 | -2.39% | 6.85 | 10.56% |
| 2026-03-13 | 5.73 | 5.75 | 5.41 | 5.43 | -6.54% | 7.15 | 10.41% |
| 2026-03-12 | 5.60 | 5.90 | 5.52 | 5.81 | +3.01% | 8.63 | 12.28% |
| 2026-03-11 | 5.44 | 5.86 | 5.29 | 5.64 | +2.36% | 8.82 | 12.79% |
| 2026-03-10 | 5.48 | 5.54 | 5.30 | 5.51 | -1.08% | 6.37 | 9.58% |
| 2026-03-09 | 5.35 | 5.65 | 5.31 | 5.57 | +2.39% | 7.83 | 11.55% |
| 2026-03-06 | 5.28 | 5.50 | 5.14 | 5.44 | +3.03% | 6.22 | 9.37% |
| 2026-03-05 | 5.30 | 5.53 | 5.25 | 5.28 | 0.00% | 7.77 | 11.75% |
| 2026-03-04 | 5.10 | 5.30 | 5.08 | 5.28 | +0.38% | 5.77 | 9.00% |
| 2026-03-03 | 5.06 | 5.56 | 5.06 | 5.26 | +3.95% | 9.61 | 14.66% |
| 2026-03-02 | 5.00 | 5.13 | 5.00 | 5.06 | -1.36% | 5.18 | 8.31% |
| 2026-02-27 | 4.98 | 5.36 | 4.92 | 5.13 | +1.99% | 10.62 | 16.80% |
| 2026-02-26 | 4.57 | 5.03 | 4.55 | 5.03 | +10.07% | 6.52 | 10.81% |
| 2026-02-25 | 4.54 | 4.61 | 4.52 | 4.57 | +0.44% | 0.91 | 1.61% |
| 2026-02-24 | 4.47 | 4.57 | 4.46 | 4.55 | +2.48% | 1.01 | 1.80% |