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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.24 | 35.00 | 32.24 | 34.10 | +5.28% | 1.47 | 9.43% |
| 2025-05-26 | 32.48 | 33.42 | 31.73 | 32.39 | +0.15% | 0.54 | 3.56% |
| 2025-05-23 | 32.59 | 33.09 | 32.14 | 32.34 | -0.96% | 0.52 | 3.48% |
| 2025-05-22 | 32.84 | 33.61 | 32.52 | 32.66 | -0.03% | 1.01 | 6.59% |
| 2025-05-21 | 31.82 | 33.12 | 31.74 | 32.67 | +2.69% | 1.07 | 7.08% |
| 2025-05-20 | 31.29 | 32.43 | 31.29 | 31.81 | +0.72% | 0.78 | 5.32% |
| 2025-05-19 | 30.99 | 32.29 | 30.65 | 31.58 | +2.46% | 0.86 | 5.89% |
| 2025-05-16 | 30.25 | 31.08 | 30.21 | 30.83 | +1.65% | 0.53 | 3.77% |
| 2025-05-15 | 30.54 | 30.61 | 30.20 | 30.33 | -0.61% | 0.26 | 1.83% |
| 2025-05-14 | 30.97 | 31.09 | 30.49 | 30.51 | -1.11% | 0.37 | 2.59% |
| 2025-05-13 | 31.12 | 31.15 | 30.67 | 30.86 | -0.22% | 0.38 | 2.66% |
| 2025-05-12 | 30.46 | 31.24 | 30.23 | 30.93 | +2.34% | 0.60 | 4.22% |
| 2025-05-09 | 29.98 | 30.42 | 29.98 | 30.22 | +0.03% | 0.26 | 1.85% |
| 2025-05-08 | 29.98 | 30.28 | 29.77 | 30.21 | +1.09% | 0.28 | 2.02% |
| 2025-05-07 | 29.96 | 30.28 | 29.65 | 29.88 | +0.60% | 0.33 | 2.40% |
| 2025-05-06 | 29.25 | 29.73 | 28.80 | 29.71 | +3.10% | 0.32 | 2.40% |