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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.68 | 44.59 | 42.66 | 43.30 | +3.59% | 2.21 | 11.22% |
| 2026-02-13 | 41.20 | 43.25 | 41.05 | 41.80 | +2.73% | 2.44 | 12.67% |
| 2026-02-12 | 40.00 | 40.76 | 39.36 | 40.69 | +1.50% | 0.50 | 2.72% |
| 2026-02-11 | 40.47 | 40.55 | 39.92 | 40.09 | -0.96% | 0.31 | 1.72% |
| 2026-02-10 | 40.25 | 40.71 | 40.20 | 40.48 | +0.17% | 0.27 | 1.49% |
| 2026-02-09 | 40.89 | 40.96 | 40.30 | 40.41 | -0.66% | 0.46 | 2.51% |
| 2026-02-06 | 40.47 | 41.05 | 40.00 | 40.68 | -0.46% | 0.53 | 2.85% |
| 2026-02-05 | 40.90 | 40.99 | 40.47 | 40.87 | +0.02% | 0.40 | 2.17% |
| 2026-02-04 | 40.98 | 40.98 | 40.44 | 40.86 | -0.46% | 0.57 | 3.11% |
| 2026-02-03 | 39.59 | 41.20 | 39.52 | 41.05 | +3.98% | 1.13 | 6.12% |
| 2026-02-02 | 39.53 | 40.25 | 39.25 | 39.48 | -0.18% | 0.64 | 3.53% |
| 2026-01-30 | 38.74 | 39.80 | 38.45 | 39.55 | +2.09% | 0.59 | 3.33% |
| 2026-01-29 | 38.83 | 39.40 | 38.27 | 38.74 | -0.31% | 0.33 | 1.88% |
| 2026-01-28 | 39.45 | 39.88 | 38.80 | 38.86 | -1.74% | 0.36 | 2.03% |
| 2026-01-27 | 39.70 | 39.70 | 38.36 | 39.55 | -0.10% | 0.44 | 2.49% |
| 2026-01-26 | 40.76 | 40.85 | 39.18 | 39.59 | -2.85% | 0.67 | 3.74% |
| 2026-01-23 | 40.92 | 40.92 | 40.45 | 40.75 | -0.24% | 0.39 | 2.12% |
| 2026-01-22 | 40.79 | 40.95 | 40.43 | 40.85 | +0.15% | 0.40 | 2.16% |
| 2026-01-21 | 39.90 | 40.90 | 39.77 | 40.79 | +2.03% | 0.57 | 3.11% |
| 2026-01-20 | 40.22 | 40.50 | 39.66 | 39.98 | -0.60% | 0.42 | 2.33% |