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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 44.32 | 44.92 | 43.72 | 44.62 | +0.02% | 1.00 | 4.95% |
| 2025-06-24 | 45.80 | 45.82 | 44.08 | 44.61 | -2.95% | 1.27 | 6.22% |
| 2025-06-23 | 42.62 | 46.44 | 42.62 | 45.96 | +7.90% | 1.48 | 7.21% |
| 2025-06-20 | 42.37 | 43.23 | 41.83 | 42.60 | -0.07% | 0.63 | 3.23% |
| 2025-06-19 | 42.22 | 43.47 | 42.02 | 42.63 | +0.90% | 0.79 | 4.06% |
| 2025-06-18 | 42.62 | 43.03 | 41.72 | 42.25 | -0.91% | 0.78 | 4.05% |
| 2025-06-17 | 40.94 | 43.41 | 40.83 | 42.64 | +3.36% | 1.17 | 6.06% |
| 2025-06-16 | 38.41 | 42.31 | 38.08 | 41.25 | +7.05% | 1.39 | 7.44% |
| 2025-06-13 | 38.54 | 38.98 | 38.35 | 38.53 | +0.08% | 0.51 | 2.87% |
| 2025-06-12 | 37.09 | 39.26 | 37.09 | 38.51 | +2.81% | 0.94 | 5.33% |
| 2025-06-11 | 37.75 | 38.10 | 37.26 | 37.45 | -0.99% | 0.47 | 2.72% |
| 2025-06-10 | 37.53 | 37.94 | 37.14 | 37.83 | -0.10% | 0.74 | 4.26% |
| 2025-06-09 | 37.78 | 38.63 | 37.04 | 37.87 | +0.36% | 0.88 | 5.09% |
| 2025-06-06 | 37.73 | 38.62 | 36.75 | 37.73 | +0.55% | 0.88 | 5.06% |
| 2025-06-05 | 35.89 | 38.78 | 35.88 | 37.52 | +4.52% | 1.66 | 9.61% |
| 2025-06-04 | 35.88 | 36.18 | 35.19 | 35.90 | +0.05% | 0.58 | 3.49% |
| 2025-06-03 | 35.55 | 36.88 | 35.40 | 35.88 | 0.00% | 0.94 | 5.64% |
| 2025-05-30 | 37.02 | 38.22 | 35.73 | 35.88 | -3.82% | 1.44 | 8.54% |
| 2025-05-29 | 36.16 | 37.83 | 35.52 | 37.31 | +3.58% | 2.00 | 11.72% |
| 2025-05-28 | 33.99 | 36.34 | 33.91 | 36.02 | +5.62% | 2.00 | 12.16% |