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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.52 | 4.53 | 4.42 | 4.44 | -1.99% | 1.03 | 1.86% |
| 2026-02-12 | 4.58 | 4.62 | 4.53 | 4.53 | -0.22% | 0.83 | 1.48% |
| 2026-02-11 | 4.58 | 4.60 | 4.53 | 4.54 | -0.66% | 0.68 | 1.21% |
| 2026-02-10 | 4.63 | 4.63 | 4.56 | 4.57 | -1.30% | 0.76 | 1.34% |
| 2026-02-09 | 4.61 | 4.65 | 4.60 | 4.63 | +0.43% | 0.76 | 1.34% |
| 2026-02-06 | 4.57 | 4.63 | 4.56 | 4.61 | +0.44% | 0.67 | 1.18% |
| 2026-02-05 | 4.62 | 4.63 | 4.58 | 4.59 | -1.08% | 0.67 | 1.19% |
| 2026-02-04 | 4.58 | 4.65 | 4.54 | 4.64 | +1.31% | 1.08 | 1.90% |
| 2026-02-03 | 4.56 | 4.61 | 4.52 | 4.58 | +0.44% | 0.71 | 1.27% |
| 2026-02-02 | 4.47 | 4.68 | 4.47 | 4.56 | +1.11% | 1.74 | 3.06% |
| 2026-01-30 | 4.51 | 4.56 | 4.44 | 4.51 | -0.22% | 1.00 | 1.80% |
| 2026-01-29 | 4.54 | 4.59 | 4.51 | 4.52 | -1.09% | 0.89 | 1.59% |
| 2026-01-28 | 4.55 | 4.59 | 4.52 | 4.57 | +0.44% | 0.80 | 1.42% |
| 2026-01-27 | 4.62 | 4.63 | 4.51 | 4.55 | -1.94% | 1.04 | 1.85% |
| 2026-01-26 | 4.63 | 4.66 | 4.58 | 4.64 | -0.64% | 1.13 | 1.98% |
| 2026-01-23 | 4.62 | 4.67 | 4.60 | 4.67 | +1.08% | 1.06 | 1.85% |
| 2026-01-22 | 4.59 | 4.63 | 4.56 | 4.62 | +1.09% | 0.75 | 1.33% |
| 2026-01-21 | 4.60 | 4.60 | 4.54 | 4.57 | -1.30% | 0.87 | 1.54% |
| 2026-01-20 | 4.59 | 4.67 | 4.56 | 4.63 | +0.87% | 1.20 | 2.12% |
| 2026-01-19 | 4.51 | 4.62 | 4.50 | 4.59 | -1.71% | 1.73 | 3.06% |