安邦护卫 sh.603373
51.11
+1.91%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 49.65 | 51.69 | 49.65 | 51.11 | +1.91% | 2.35 | 10.22% |
| 2026-05-22 | 50.00 | 52.30 | 49.00 | 50.15 | +3.08% | 3.36 | 14.61% |
| 2026-05-21 | 44.00 | 48.65 | 44.00 | 48.65 | +9.99% | 2.56 | 12.07% |
| 2026-05-20 | 45.10 | 45.98 | 44.01 | 44.23 | -1.84% | 0.84 | 4.14% |
| 2026-05-19 | 45.70 | 46.30 | 44.70 | 45.06 | -2.36% | 0.96 | 4.66% |
| 2026-05-18 | 46.90 | 47.80 | 45.46 | 46.15 | -1.14% | 0.94 | 4.47% |
| 2026-05-15 | 45.38 | 47.68 | 45.13 | 46.68 | +2.68% | 1.64 | 7.75% |
| 2026-05-14 | 45.30 | 45.80 | 44.20 | 45.46 | +0.60% | 1.24 | 6.07% |
| 2026-05-13 | 45.90 | 46.97 | 44.80 | 45.19 | -1.80% | 1.45 | 6.96% |
| 2026-05-12 | 45.81 | 46.30 | 44.34 | 46.02 | -0.15% | 1.57 | 7.65% |
| 2026-05-11 | 45.54 | 47.15 | 44.00 | 46.09 | +4.87% | 3.25 | 15.45% |
| 2026-05-08 | 40.05 | 43.95 | 39.77 | 43.95 | +10.01% | 1.76 | 9.13% |
| 2026-05-07 | 39.88 | 40.00 | 39.50 | 39.95 | +0.71% | 0.53 | 2.95% |
| 2026-05-06 | 39.35 | 40.08 | 39.23 | 39.67 | +0.56% | 0.40 | 2.21% |
| 2026-04-30 | 39.30 | 39.72 | 38.90 | 39.45 | +0.18% | 0.28 | 1.54% |
| 2026-04-29 | 38.44 | 39.80 | 38.18 | 39.38 | +3.04% | 0.54 | 3.02% |
| 2026-04-28 | 38.23 | 38.40 | 37.81 | 38.22 | +0.10% | 0.29 | 1.68% |
| 2026-04-27 | 38.00 | 38.38 | 37.80 | 38.18 | +0.16% | 0.30 | 1.73% |
| 2026-04-24 | 39.00 | 39.00 | 37.60 | 38.12 | -2.28% | 0.40 | 2.32% |
| 2026-04-23 | 39.67 | 39.91 | 38.62 | 39.01 | -1.54% | 0.38 | 2.14% |