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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 51.86 | 52.42 | 49.77 | 50.07 | -4.23% | 1.77 | 7.66% |
| 2025-09-16 | 50.06 | 54.37 | 49.61 | 52.28 | +4.42% | 1.42 | 6.01% |
| 2025-09-15 | 51.94 | 52.03 | 49.76 | 50.07 | -3.57% | 1.31 | 5.68% |
| 2025-09-12 | 51.36 | 53.47 | 50.88 | 51.92 | +1.09% | 1.44 | 6.05% |
| 2025-09-11 | 49.67 | 51.52 | 49.39 | 51.36 | +2.73% | 1.11 | 4.79% |
| 2025-09-10 | 50.78 | 51.20 | 49.64 | 50.00 | -1.08% | 0.79 | 3.47% |
| 2025-09-09 | 50.84 | 52.77 | 50.08 | 50.54 | -1.26% | 0.86 | 3.72% |
| 2025-09-08 | 50.76 | 53.36 | 50.41 | 51.19 | +2.84% | 1.51 | 6.44% |
| 2025-09-05 | 49.56 | 50.39 | 48.15 | 49.78 | +1.09% | 1.49 | 6.64% |
| 2025-09-04 | 52.43 | 52.82 | 47.79 | 49.24 | -4.22% | 2.28 | 9.91% |
| 2025-09-03 | 53.77 | 54.90 | 51.39 | 51.41 | -4.57% | 1.09 | 4.53% |
| 2025-09-02 | 53.39 | 55.19 | 51.98 | 53.87 | +0.32% | 1.75 | 7.18% |
| 2025-09-01 | 56.08 | 57.55 | 52.51 | 53.70 | -5.68% | 2.45 | 9.97% |
| 2025-08-29 | 56.58 | 58.63 | 56.11 | 56.94 | +0.53% | 1.41 | 5.38% |
| 2025-08-28 | 58.05 | 58.33 | 54.96 | 56.64 | -2.77% | 1.98 | 7.66% |
| 2025-08-27 | 59.66 | 60.50 | 57.75 | 58.25 | -2.37% | 1.75 | 6.52% |
| 2025-08-26 | 60.35 | 60.73 | 59.00 | 59.66 | -1.17% | 1.24 | 4.56% |
| 2025-08-25 | 59.94 | 60.55 | 58.95 | 60.37 | -1.33% | 1.51 | 5.55% |
| 2025-08-22 | 57.73 | 61.50 | 57.10 | 61.19 | +1.91% | 2.28 | 8.55% |
| 2025-08-21 | 56.21 | 62.14 | 56.21 | 60.04 | +6.27% | 3.40 | 12.26% |