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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 49.00 | 49.38 | 47.39 | 49.27 | +0.96% | 0.49 | 2.25% |
| 2025-10-22 | 48.01 | 50.39 | 48.01 | 48.80 | +0.45% | 0.71 | 3.15% |
| 2025-10-21 | 49.58 | 49.65 | 47.57 | 48.58 | -1.00% | 0.65 | 2.94% |
| 2025-10-20 | 49.60 | 49.94 | 48.74 | 49.07 | -0.16% | 0.74 | 3.32% |
| 2025-10-17 | 49.20 | 50.29 | 49.10 | 49.15 | -1.21% | 0.64 | 2.82% |
| 2025-10-16 | 49.99 | 50.75 | 48.72 | 49.75 | -0.46% | 0.92 | 4.06% |
| 2025-10-15 | 47.95 | 50.05 | 47.21 | 49.98 | +4.19% | 1.06 | 4.76% |
| 2025-10-14 | 46.66 | 48.44 | 46.66 | 47.97 | +2.65% | 0.80 | 3.71% |
| 2025-10-13 | 46.14 | 47.13 | 44.44 | 46.73 | +0.28% | 0.43 | 2.03% |
| 2025-10-10 | 46.35 | 46.90 | 46.13 | 46.60 | +0.54% | 0.47 | 2.21% |
| 2025-10-09 | 46.80 | 47.41 | 45.80 | 46.35 | -1.15% | 0.57 | 2.67% |
| 2025-09-30 | 47.58 | 47.58 | 46.70 | 46.89 | -0.25% | 0.45 | 2.10% |
| 2025-09-29 | 47.60 | 48.08 | 46.83 | 47.01 | -1.23% | 0.41 | 1.88% |
| 2025-09-26 | 48.97 | 49.27 | 47.49 | 47.60 | -3.53% | 0.55 | 2.50% |
| 2025-09-25 | 49.59 | 49.99 | 48.61 | 49.34 | -1.06% | 0.53 | 2.36% |
| 2025-09-24 | 48.97 | 49.97 | 48.60 | 49.87 | +1.38% | 0.63 | 2.80% |
| 2025-09-23 | 49.64 | 49.94 | 48.10 | 49.19 | -1.77% | 0.75 | 3.37% |
| 2025-09-22 | 50.13 | 50.53 | 49.51 | 50.08 | -0.46% | 0.55 | 2.40% |
| 2025-09-19 | 49.88 | 50.83 | 49.62 | 50.30 | +0.56% | 0.69 | 3.00% |
| 2025-09-18 | 49.88 | 51.28 | 49.47 | 50.03 | -0.08% | 1.05 | 4.57% |