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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.86 | 4.90 | 4.79 | 4.81 | -1.43% | 1.09 | 1.84% |
| 2025-11-18 | 4.99 | 4.99 | 4.85 | 4.88 | -2.20% | 1.42 | 2.35% |
| 2025-11-17 | 5.01 | 5.03 | 4.93 | 4.99 | -0.20% | 0.96 | 1.56% |
| 2025-11-14 | 4.91 | 5.03 | 4.91 | 5.00 | +1.21% | 1.52 | 2.47% |
| 2025-11-13 | 4.95 | 4.96 | 4.90 | 4.94 | 0.00% | 0.97 | 1.59% |
| 2025-11-12 | 5.00 | 5.01 | 4.91 | 4.94 | -1.20% | 1.19 | 1.96% |
| 2025-11-11 | 5.03 | 5.03 | 4.99 | 5.00 | -0.40% | 1.07 | 1.73% |
| 2025-11-10 | 5.00 | 5.04 | 4.97 | 5.02 | +0.40% | 1.27 | 2.06% |
| 2025-11-07 | 5.03 | 5.05 | 4.99 | 5.00 | -0.79% | 1.59 | 2.58% |
| 2025-11-06 | 4.96 | 5.07 | 4.93 | 5.04 | +1.82% | 3.45 | 5.56% |
| 2025-11-05 | 4.86 | 4.96 | 4.84 | 4.95 | +1.43% | 1.96 | 3.23% |
| 2025-11-04 | 4.83 | 4.89 | 4.81 | 4.88 | +1.04% | 1.70 | 2.84% |
| 2025-11-03 | 4.80 | 4.84 | 4.78 | 4.83 | +0.42% | 0.79 | 1.34% |
| 2025-10-31 | 4.81 | 4.83 | 4.78 | 4.81 | 0.00% | 0.90 | 1.51% |
| 2025-10-30 | 4.84 | 4.88 | 4.80 | 4.81 | -0.62% | 1.05 | 1.76% |
| 2025-10-29 | 4.86 | 4.86 | 4.81 | 4.84 | -0.41% | 0.76 | 1.29% |
| 2025-10-28 | 4.83 | 4.88 | 4.81 | 4.86 | +0.62% | 1.09 | 1.82% |
| 2025-10-27 | 4.82 | 4.85 | 4.81 | 4.83 | +0.42% | 0.68 | 1.15% |
| 2025-10-24 | 4.83 | 4.84 | 4.80 | 4.81 | -0.41% | 0.55 | 0.93% |
| 2025-10-23 | 4.81 | 4.83 | 4.77 | 4.83 | +0.42% | 0.71 | 1.21% |