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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 51.03 | 51.73 | 49.80 | 50.91 | -0.74% | 1.18 | 5.10% |
| 2025-07-22 | 49.06 | 52.77 | 48.82 | 51.29 | +3.52% | 2.18 | 9.34% |
| 2025-07-21 | 44.64 | 49.55 | 44.64 | 49.55 | +9.99% | 1.40 | 6.42% |
| 2025-07-18 | 46.54 | 47.36 | 44.69 | 45.05 | -3.97% | 1.00 | 4.80% |
| 2025-07-17 | 46.39 | 47.08 | 45.84 | 46.91 | +1.51% | 1.15 | 5.43% |
| 2025-07-16 | 44.47 | 48.29 | 44.31 | 46.21 | +3.97% | 2.00 | 9.42% |
| 2025-07-15 | 42.65 | 45.31 | 42.65 | 44.45 | +4.23% | 1.50 | 7.36% |
| 2025-07-14 | 42.00 | 43.21 | 41.82 | 42.65 | +0.78% | 0.73 | 3.78% |
| 2025-07-11 | 42.72 | 43.02 | 41.97 | 42.32 | +0.24% | 0.57 | 2.92% |
| 2025-07-10 | 43.36 | 43.47 | 42.01 | 42.22 | -2.62% | 0.66 | 3.40% |
| 2025-07-09 | 42.07 | 43.59 | 42.07 | 43.35 | +2.54% | 1.02 | 5.24% |
| 2025-07-08 | 41.83 | 43.00 | 41.78 | 42.28 | -0.02% | 0.91 | 4.71% |
| 2025-07-07 | 45.38 | 45.38 | 41.98 | 42.29 | -6.47% | 1.85 | 9.38% |
| 2025-07-04 | 44.21 | 45.30 | 43.61 | 45.22 | +2.27% | 1.41 | 6.91% |
| 2025-07-03 | 46.30 | 46.45 | 42.54 | 44.21 | -5.49% | 2.21 | 11.02% |
| 2025-07-02 | 47.34 | 49.29 | 45.62 | 46.78 | -1.05% | 2.08 | 9.62% |
| 2025-07-01 | 49.14 | 52.65 | 46.39 | 47.28 | -3.65% | 2.83 | 12.64% |
| 2025-06-30 | 47.05 | 49.11 | 46.32 | 49.07 | +4.38% | 1.50 | 6.78% |
| 2025-06-27 | 45.81 | 49.67 | 45.02 | 47.01 | +2.90% | 1.84 | 8.67% |
| 2025-06-26 | 44.42 | 46.68 | 44.21 | 45.68 | +2.39% | 1.41 | 6.79% |