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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 39.80 | 40.00 | 39.41 | 39.62 | -1.15% | 0.36 | 2.01% |
| 2026-04-21 | 39.93 | 40.08 | 38.60 | 40.08 | +0.23% | 0.60 | 3.38% |
| 2026-04-20 | 41.17 | 41.17 | 39.85 | 39.99 | -2.87% | 0.84 | 4.63% |
| 2026-04-17 | 41.07 | 41.86 | 40.61 | 41.17 | +0.22% | 0.56 | 2.99% |
| 2026-04-16 | 40.45 | 41.21 | 40.10 | 41.08 | +1.58% | 0.48 | 2.60% |
| 2026-04-15 | 41.02 | 41.43 | 40.08 | 40.44 | -1.41% | 0.56 | 3.01% |
| 2026-04-14 | 41.31 | 41.67 | 40.60 | 41.02 | -0.36% | 0.41 | 2.21% |
| 2026-04-13 | 41.26 | 41.29 | 40.19 | 41.17 | -0.31% | 0.60 | 3.25% |
| 2026-04-10 | 41.40 | 42.64 | 41.26 | 41.30 | -0.24% | 0.65 | 3.42% |
| 2026-04-09 | 41.92 | 41.99 | 41.10 | 41.40 | -1.26% | 0.48 | 2.55% |
| 2026-04-08 | 41.00 | 42.00 | 40.20 | 41.93 | +4.33% | 0.69 | 3.68% |
| 2026-04-07 | 41.00 | 41.25 | 39.95 | 40.19 | -2.40% | 0.60 | 3.24% |
| 2026-04-03 | 42.79 | 42.79 | 40.56 | 41.18 | -3.60% | 0.88 | 4.64% |
| 2026-04-02 | 42.14 | 43.20 | 41.80 | 42.72 | +1.33% | 0.87 | 4.49% |
| 2026-04-01 | 43.00 | 43.15 | 41.82 | 42.16 | 0.00% | 0.84 | 4.35% |
| 2026-03-31 | 42.00 | 43.47 | 41.98 | 42.16 | +0.45% | 0.88 | 4.53% |
| 2026-03-30 | 44.87 | 44.87 | 41.10 | 41.97 | -7.62% | 1.58 | 8.28% |
| 2026-03-27 | 44.88 | 45.80 | 44.51 | 45.43 | +0.13% | 1.08 | 5.25% |
| 2026-03-26 | 43.70 | 46.27 | 42.87 | 45.37 | +4.11% | 1.77 | 8.73% |
| 2026-03-25 | 42.20 | 43.61 | 41.59 | 43.58 | +3.61% | 1.02 | 5.25% |