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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 55.37 | 58.25 | 54.23 | 56.50 | +1.27% | 1.78 | 6.89% |
| 2025-08-19 | 55.20 | 56.65 | 53.27 | 55.79 | +2.08% | 2.07 | 8.25% |
| 2025-08-18 | 53.77 | 56.68 | 53.04 | 54.66 | +5.15% | 2.58 | 10.25% |
| 2025-08-15 | 46.81 | 51.98 | 46.51 | 51.98 | +10.01% | 2.01 | 8.89% |
| 2025-08-14 | 47.69 | 49.10 | 47.03 | 47.25 | -1.02% | 0.93 | 4.27% |
| 2025-08-13 | 48.72 | 49.28 | 47.30 | 47.74 | -2.48% | 1.36 | 6.16% |
| 2025-08-12 | 48.70 | 49.74 | 48.49 | 48.95 | -3.74% | 1.44 | 6.46% |
| 2025-08-11 | 49.39 | 51.04 | 48.89 | 50.85 | +1.98% | 1.03 | 4.51% |
| 2025-08-08 | 49.40 | 49.96 | 48.16 | 49.87 | +0.12% | 1.17 | 5.18% |
| 2025-08-07 | 46.20 | 50.80 | 45.94 | 49.81 | +7.80% | 1.93 | 8.72% |
| 2025-08-06 | 47.30 | 47.72 | 46.20 | 46.20 | -2.62% | 0.99 | 4.62% |
| 2025-08-05 | 46.77 | 47.79 | 46.30 | 47.45 | +1.45% | 1.05 | 4.91% |
| 2025-08-04 | 46.44 | 46.96 | 44.98 | 46.77 | +0.15% | 0.94 | 4.45% |
| 2025-08-01 | 46.67 | 46.89 | 45.91 | 46.70 | -0.13% | 0.57 | 2.70% |
| 2025-07-31 | 46.71 | 48.27 | 46.50 | 46.76 | -0.40% | 0.79 | 3.64% |
| 2025-07-30 | 47.65 | 47.75 | 46.70 | 46.95 | -1.46% | 0.65 | 3.04% |
| 2025-07-29 | 47.81 | 48.56 | 46.76 | 47.65 | -1.44% | 0.73 | 3.36% |
| 2025-07-28 | 48.39 | 49.65 | 48.08 | 48.34 | -0.10% | 0.82 | 3.70% |
| 2025-07-25 | 49.81 | 50.02 | 46.83 | 48.39 | -2.15% | 1.00 | 4.55% |
| 2025-07-24 | 50.86 | 51.14 | 49.46 | 49.46 | -2.86% | 0.96 | 4.22% |