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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 40.00 | 42.40 | 40.00 | 42.06 | +6.75% | 1.24 | 6.57% |
| 2026-03-23 | 40.57 | 41.00 | 38.30 | 39.40 | -4.72% | 0.78 | 4.33% |
| 2026-03-20 | 43.24 | 44.33 | 41.20 | 41.35 | -4.57% | 1.13 | 5.88% |
| 2026-03-19 | 42.44 | 44.50 | 41.65 | 43.33 | +2.46% | 1.35 | 6.88% |
| 2026-03-18 | 41.12 | 42.35 | 41.12 | 42.29 | +3.07% | 0.40 | 2.08% |
| 2026-03-17 | 42.95 | 42.95 | 41.01 | 41.03 | -4.14% | 0.57 | 3.01% |
| 2026-03-16 | 41.34 | 43.54 | 41.34 | 42.80 | +3.91% | 0.94 | 4.87% |
| 2026-03-13 | 41.95 | 42.46 | 41.10 | 41.19 | -2.05% | 0.43 | 2.28% |
| 2026-03-12 | 42.74 | 42.74 | 41.82 | 42.05 | -1.61% | 0.43 | 2.23% |
| 2026-03-11 | 43.66 | 43.85 | 42.71 | 42.74 | -2.11% | 0.63 | 3.20% |
| 2026-03-10 | 43.26 | 43.83 | 42.88 | 43.66 | +1.53% | 0.57 | 2.89% |
| 2026-03-09 | 43.55 | 43.83 | 42.48 | 43.00 | -2.87% | 0.73 | 3.72% |
| 2026-03-06 | 41.39 | 44.37 | 40.66 | 44.27 | +6.85% | 1.56 | 7.97% |
| 2026-03-05 | 42.16 | 43.38 | 41.03 | 41.43 | +0.17% | 1.08 | 5.61% |
| 2026-03-04 | 40.22 | 41.55 | 40.22 | 41.36 | +1.00% | 0.86 | 4.58% |
| 2026-03-03 | 43.00 | 43.49 | 40.74 | 40.95 | -4.88% | 1.06 | 5.53% |
| 2026-03-02 | 46.98 | 46.98 | 42.81 | 43.05 | -4.80% | 1.47 | 7.45% |
| 2026-02-27 | 45.80 | 46.00 | 44.56 | 45.22 | -1.74% | 1.29 | 6.29% |
| 2026-02-26 | 44.00 | 47.46 | 43.89 | 46.02 | +4.54% | 2.56 | 12.19% |
| 2026-02-25 | 44.16 | 44.28 | 42.82 | 44.02 | +1.66% | 1.48 | 7.44% |