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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.86 | 4.95 | 4.84 | 4.95 | +2.06% | 1.85 | 3.06% |
| 2025-09-15 | 4.88 | 4.91 | 4.85 | 4.85 | -0.82% | 1.03 | 1.71% |
| 2025-09-12 | 4.92 | 4.93 | 4.88 | 4.89 | -0.20% | 1.36 | 2.25% |
| 2025-09-11 | 4.85 | 4.90 | 4.80 | 4.90 | +0.82% | 1.38 | 2.31% |
| 2025-09-10 | 4.88 | 4.88 | 4.84 | 4.86 | -0.21% | 0.91 | 1.53% |
| 2025-09-09 | 4.92 | 4.92 | 4.85 | 4.87 | -1.22% | 1.20 | 2.00% |
| 2025-09-08 | 4.92 | 4.97 | 4.89 | 4.93 | -0.20% | 1.46 | 2.40% |
| 2025-09-05 | 4.87 | 4.95 | 4.77 | 4.94 | +1.44% | 1.74 | 2.90% |
| 2025-09-04 | 4.87 | 4.93 | 4.81 | 4.87 | -0.20% | 1.74 | 2.89% |
| 2025-09-03 | 5.03 | 5.05 | 4.86 | 4.88 | -3.56% | 2.67 | 4.38% |
| 2025-09-02 | 5.18 | 5.25 | 5.00 | 5.06 | -7.16% | 5.41 | 8.62% |
| 2025-09-01 | 5.30 | 5.49 | 5.29 | 5.45 | +3.61% | 4.42 | 6.61% |
| 2025-08-29 | 5.35 | 5.37 | 5.25 | 5.26 | -2.23% | 2.57 | 3.94% |
| 2025-08-28 | 5.35 | 5.42 | 5.18 | 5.38 | -0.19% | 4.51 | 6.89% |
| 2025-08-27 | 5.56 | 5.66 | 5.36 | 5.39 | -3.23% | 5.82 | 8.54% |
| 2025-08-26 | 5.65 | 5.68 | 5.47 | 5.57 | -2.28% | 6.79 | 9.90% |
| 2025-08-25 | 5.55 | 6.02 | 5.50 | 5.70 | +3.07% | 13.65 | 19.53% |
| 2025-08-22 | 5.07 | 5.53 | 5.07 | 5.53 | +9.94% | 10.00 | 15.10% |
| 2025-08-21 | 5.02 | 5.07 | 5.01 | 5.03 | +0.20% | 1.49 | 2.39% |
| 2025-08-20 | 5.02 | 5.03 | 4.96 | 5.02 | 0.00% | 1.20 | 1.95% |