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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.97 | 38.47 | 37.75 | 37.75 | -0.50% | 0.38 | 2.19% |
| 2025-12-17 | 37.46 | 38.16 | 37.23 | 37.94 | +0.40% | 0.51 | 2.95% |
| 2025-12-16 | 38.05 | 38.56 | 37.13 | 37.79 | -0.94% | 0.64 | 3.77% |
| 2025-12-15 | 39.10 | 39.10 | 38.14 | 38.15 | -3.39% | 0.70 | 3.98% |
| 2025-12-12 | 41.00 | 41.02 | 39.41 | 39.49 | -3.68% | 1.05 | 5.79% |
| 2025-12-11 | 42.21 | 43.47 | 40.82 | 41.00 | -2.89% | 1.87 | 9.79% |
| 2025-12-10 | 44.08 | 44.23 | 41.96 | 42.22 | -5.65% | 2.01 | 10.39% |
| 2025-12-09 | 41.34 | 44.75 | 40.68 | 44.75 | +10.00% | 1.01 | 5.10% |
| 2025-12-08 | 40.21 | 40.79 | 40.20 | 40.68 | +1.17% | 0.30 | 1.65% |
| 2025-12-05 | 39.63 | 40.33 | 39.20 | 40.21 | +1.21% | 0.29 | 1.60% |
| 2025-12-04 | 39.91 | 40.34 | 39.52 | 39.73 | -0.55% | 0.28 | 1.54% |
| 2025-12-03 | 41.43 | 41.53 | 39.77 | 39.95 | -3.13% | 0.44 | 2.41% |
| 2025-12-02 | 42.44 | 42.60 | 41.18 | 41.24 | -2.80% | 0.28 | 1.50% |
| 2025-12-01 | 42.64 | 42.96 | 42.18 | 42.43 | -0.49% | 0.18 | 0.95% |
| 2025-11-28 | 42.75 | 42.75 | 42.15 | 42.64 | +0.24% | 0.15 | 0.78% |
| 2025-11-27 | 41.90 | 43.10 | 41.80 | 42.54 | +1.53% | 0.35 | 1.80% |
| 2025-11-26 | 42.32 | 42.76 | 41.68 | 41.90 | -0.99% | 0.22 | 1.16% |
| 2025-11-25 | 42.61 | 43.33 | 42.25 | 42.32 | -0.12% | 0.24 | 1.24% |
| 2025-11-24 | 41.13 | 42.85 | 41.13 | 42.37 | +2.96% | 0.28 | 1.46% |
| 2025-11-21 | 42.92 | 43.24 | 40.79 | 41.15 | -4.17% | 0.41 | 2.14% |