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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.83 | 4.85 | 4.80 | 4.81 | -0.62% | 0.66 | 1.12% |
| 2025-10-21 | 4.78 | 4.84 | 4.76 | 4.84 | +1.47% | 0.87 | 1.48% |
| 2025-10-20 | 4.76 | 4.78 | 4.75 | 4.77 | +0.42% | 0.52 | 0.89% |
| 2025-10-17 | 4.84 | 4.84 | 4.75 | 4.75 | -2.06% | 1.14 | 1.93% |
| 2025-10-16 | 4.90 | 4.94 | 4.83 | 4.85 | -0.82% | 0.91 | 1.52% |
| 2025-10-15 | 4.85 | 4.90 | 4.83 | 4.89 | +0.62% | 0.97 | 1.62% |
| 2025-10-14 | 4.84 | 4.91 | 4.84 | 4.86 | 0.00% | 1.01 | 1.68% |
| 2025-10-13 | 4.81 | 4.86 | 4.75 | 4.86 | -1.42% | 0.93 | 1.56% |
| 2025-10-10 | 4.89 | 4.97 | 4.86 | 4.93 | +0.82% | 1.26 | 2.08% |
| 2025-10-09 | 4.86 | 4.90 | 4.86 | 4.89 | +0.82% | 1.17 | 1.95% |
| 2025-09-30 | 4.86 | 4.88 | 4.84 | 4.85 | -0.61% | 0.78 | 1.30% |
| 2025-09-29 | 4.95 | 4.95 | 4.85 | 4.88 | -0.41% | 0.95 | 1.58% |
| 2025-09-26 | 4.88 | 4.91 | 4.85 | 4.90 | -0.20% | 0.70 | 1.17% |
| 2025-09-25 | 4.98 | 4.98 | 4.88 | 4.91 | -1.60% | 1.31 | 2.17% |
| 2025-09-24 | 5.04 | 5.07 | 4.95 | 4.99 | -0.20% | 1.79 | 2.91% |
| 2025-09-23 | 4.95 | 5.03 | 4.89 | 5.00 | -0.20% | 1.85 | 3.02% |
| 2025-09-22 | 4.84 | 5.08 | 4.83 | 5.01 | +4.16% | 2.85 | 4.64% |
| 2025-09-19 | 4.85 | 4.86 | 4.79 | 4.81 | -1.23% | 1.09 | 1.84% |
| 2025-09-18 | 4.96 | 4.96 | 4.84 | 4.87 | -1.62% | 1.85 | 3.08% |
| 2025-09-17 | 5.00 | 5.08 | 4.95 | 4.95 | 0.00% | 1.85 | 3.01% |