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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.67 | 4.75 | 4.62 | 4.67 | +1.30% | 2.02 | 3.49% |
| 2026-01-15 | 4.67 | 4.68 | 4.58 | 4.61 | -1.28% | 1.15 | 2.03% |
| 2026-01-14 | 4.56 | 4.71 | 4.55 | 4.67 | +2.41% | 2.26 | 3.96% |
| 2026-01-13 | 4.56 | 4.65 | 4.50 | 4.56 | 0.00% | 1.57 | 2.80% |
| 2026-01-12 | 4.48 | 4.56 | 4.45 | 4.56 | +1.79% | 1.27 | 2.29% |
| 2026-01-09 | 4.46 | 4.49 | 4.44 | 4.48 | +0.22% | 0.80 | 1.46% |
| 2026-01-08 | 4.43 | 4.48 | 4.41 | 4.47 | -0.22% | 0.72 | 1.32% |
| 2026-01-07 | 4.52 | 4.52 | 4.46 | 4.48 | -0.89% | 0.60 | 1.08% |
| 2026-01-06 | 4.51 | 4.52 | 4.48 | 4.52 | +0.44% | 0.86 | 1.54% |
| 2026-01-05 | 4.39 | 4.52 | 4.39 | 4.50 | +2.51% | 0.83 | 1.51% |
| 2025-12-31 | 4.39 | 4.42 | 4.38 | 4.39 | -0.23% | 0.41 | 0.75% |
| 2025-12-30 | 4.45 | 4.46 | 4.39 | 4.40 | -1.12% | 0.56 | 1.04% |
| 2025-12-29 | 4.49 | 4.49 | 4.44 | 4.45 | -0.89% | 0.46 | 0.83% |
| 2025-12-26 | 4.47 | 4.51 | 4.46 | 4.49 | +0.67% | 0.51 | 0.92% |
| 2025-12-25 | 4.45 | 4.47 | 4.43 | 4.46 | +0.22% | 0.48 | 0.87% |
| 2025-12-24 | 4.40 | 4.45 | 4.39 | 4.45 | +0.68% | 0.48 | 0.88% |
| 2025-12-23 | 4.45 | 4.48 | 4.41 | 4.42 | -1.12% | 0.50 | 0.91% |
| 2025-12-22 | 4.49 | 4.51 | 4.46 | 4.47 | -0.22% | 0.49 | 0.89% |
| 2025-12-19 | 4.43 | 4.49 | 4.43 | 4.48 | +1.13% | 0.55 | 1.01% |
| 2025-12-18 | 4.42 | 4.46 | 4.40 | 4.43 | -0.23% | 0.35 | 0.65% |