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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 43.68 | 43.68 | 42.85 | 42.94 | -0.16% | 0.22 | 1.13% |
| 2025-11-19 | 44.19 | 44.20 | 42.80 | 43.01 | -2.67% | 0.26 | 1.31% |
| 2025-11-18 | 44.76 | 45.06 | 43.73 | 44.19 | -1.27% | 0.28 | 1.40% |
| 2025-11-17 | 45.02 | 45.24 | 44.21 | 44.76 | +0.07% | 0.33 | 1.60% |
| 2025-11-14 | 44.97 | 45.36 | 44.72 | 44.73 | -0.53% | 0.26 | 1.26% |
| 2025-11-13 | 44.74 | 45.11 | 44.12 | 44.97 | +0.60% | 0.28 | 1.36% |
| 2025-11-12 | 44.52 | 45.96 | 44.12 | 44.70 | +0.40% | 0.43 | 2.09% |
| 2025-11-11 | 46.26 | 46.26 | 44.41 | 44.52 | -3.36% | 0.39 | 1.91% |
| 2025-11-10 | 45.88 | 46.90 | 45.66 | 46.07 | +0.33% | 0.20 | 0.95% |
| 2025-11-07 | 46.51 | 46.51 | 45.88 | 45.92 | -1.37% | 0.23 | 1.12% |
| 2025-11-06 | 46.59 | 47.10 | 46.30 | 46.56 | -0.77% | 0.35 | 1.65% |
| 2025-11-05 | 47.19 | 47.58 | 46.64 | 46.92 | -1.39% | 0.25 | 1.18% |
| 2025-11-04 | 48.87 | 48.87 | 47.12 | 47.58 | -1.29% | 0.41 | 1.90% |
| 2025-11-03 | 49.05 | 49.05 | 47.78 | 48.20 | -1.41% | 0.57 | 2.59% |
| 2025-10-31 | 48.88 | 49.15 | 48.33 | 48.89 | +0.02% | 0.39 | 1.74% |
| 2025-10-30 | 48.95 | 49.44 | 48.23 | 48.88 | -0.85% | 0.36 | 1.64% |
| 2025-10-29 | 50.25 | 50.30 | 48.41 | 49.30 | -1.73% | 0.71 | 3.16% |
| 2025-10-28 | 48.60 | 50.50 | 48.60 | 50.17 | +1.21% | 0.62 | 2.72% |
| 2025-10-27 | 49.01 | 49.88 | 48.71 | 49.57 | +0.79% | 0.51 | 2.28% |
| 2025-10-24 | 49.50 | 49.72 | 48.53 | 49.18 | -0.18% | 0.48 | 2.16% |