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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.97 | 40.37 | 39.67 | 40.22 | +1.00% | 0.45 | 2.48% |
| 2026-01-16 | 40.00 | 40.53 | 39.68 | 39.82 | -0.45% | 0.49 | 2.67% |
| 2026-01-15 | 40.20 | 40.36 | 39.69 | 40.00 | -0.50% | 0.36 | 1.96% |
| 2026-01-14 | 40.06 | 40.62 | 39.60 | 40.20 | +0.55% | 0.68 | 3.72% |
| 2026-01-13 | 40.61 | 40.77 | 39.80 | 39.98 | -1.53% | 0.70 | 3.83% |
| 2026-01-12 | 40.05 | 40.68 | 39.78 | 40.60 | +1.93% | 0.75 | 4.12% |
| 2026-01-09 | 39.87 | 40.30 | 39.70 | 39.83 | -0.03% | 0.66 | 3.62% |
| 2026-01-08 | 39.80 | 40.18 | 39.60 | 39.84 | +0.78% | 0.57 | 3.16% |
| 2026-01-07 | 39.19 | 40.30 | 38.97 | 39.53 | +0.97% | 0.92 | 5.13% |
| 2026-01-06 | 39.64 | 39.65 | 38.96 | 39.15 | -1.83% | 1.05 | 5.91% |
| 2026-01-05 | 38.63 | 40.30 | 38.28 | 39.88 | +5.06% | 1.02 | 5.66% |
| 2025-12-31 | 37.57 | 38.10 | 37.31 | 37.96 | +0.72% | 0.34 | 1.99% |
| 2025-12-30 | 37.50 | 38.06 | 37.30 | 37.69 | +0.29% | 0.29 | 1.71% |
| 2025-12-29 | 37.96 | 38.18 | 37.55 | 37.58 | -0.87% | 0.33 | 1.93% |
| 2025-12-26 | 38.01 | 38.24 | 37.64 | 37.91 | -0.37% | 0.34 | 1.95% |
| 2025-12-25 | 38.47 | 38.47 | 37.81 | 38.05 | -0.65% | 0.38 | 2.18% |
| 2025-12-24 | 37.68 | 38.48 | 37.68 | 38.30 | +1.65% | 0.43 | 2.46% |
| 2025-12-23 | 38.24 | 38.24 | 37.61 | 37.68 | -1.44% | 0.35 | 2.03% |
| 2025-12-22 | 38.80 | 38.80 | 37.90 | 38.23 | -0.70% | 0.52 | 2.96% |
| 2025-12-19 | 37.75 | 38.75 | 37.75 | 38.50 | +1.99% | 0.45 | 2.56% |