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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.42 | 4.44 | 4.36 | 4.44 | +0.23% | 0.57 | 1.06% |
| 2025-12-16 | 4.53 | 4.53 | 4.40 | 4.43 | -2.21% | 0.72 | 1.31% |
| 2025-12-15 | 4.56 | 4.58 | 4.52 | 4.53 | -0.88% | 0.48 | 0.86% |
| 2025-12-12 | 4.55 | 4.61 | 4.54 | 4.57 | +0.44% | 0.44 | 0.78% |
| 2025-12-11 | 4.62 | 4.62 | 4.55 | 4.55 | -1.73% | 0.61 | 1.08% |
| 2025-12-10 | 4.67 | 4.67 | 4.60 | 4.63 | -0.64% | 0.57 | 1.00% |
| 2025-12-09 | 4.68 | 4.72 | 4.65 | 4.66 | -0.64% | 0.49 | 0.84% |
| 2025-12-08 | 4.70 | 4.71 | 4.66 | 4.69 | -0.42% | 0.51 | 0.89% |
| 2025-12-05 | 4.72 | 4.74 | 4.65 | 4.71 | -0.63% | 0.81 | 1.40% |
| 2025-12-04 | 4.68 | 4.75 | 4.64 | 4.74 | +1.28% | 0.81 | 1.40% |
| 2025-12-03 | 4.68 | 4.72 | 4.66 | 4.68 | 0.00% | 0.47 | 0.82% |
| 2025-12-02 | 4.70 | 4.71 | 4.65 | 4.68 | -0.43% | 0.41 | 0.72% |
| 2025-12-01 | 4.71 | 4.72 | 4.68 | 4.70 | 0.00% | 0.60 | 1.04% |
| 2025-11-28 | 4.67 | 4.70 | 4.62 | 4.70 | +0.64% | 0.49 | 0.86% |
| 2025-11-27 | 4.70 | 4.72 | 4.66 | 4.67 | -1.06% | 0.57 | 0.98% |
| 2025-11-26 | 4.66 | 4.78 | 4.66 | 4.72 | -1.05% | 1.10 | 1.89% |
| 2025-11-25 | 4.61 | 4.98 | 4.59 | 4.77 | +3.92% | 1.82 | 3.07% |
| 2025-11-24 | 4.58 | 4.61 | 4.51 | 4.59 | +0.22% | 0.83 | 1.48% |
| 2025-11-21 | 4.78 | 4.78 | 4.57 | 4.58 | -4.38% | 1.65 | 2.89% |
| 2025-11-20 | 4.82 | 4.87 | 4.79 | 4.79 | -0.42% | 0.90 | 1.52% |