安正时尚 sh.603839
7.54
-2.46%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.73 | 7.91 | 7.38 | 7.54 | -2.46% | 0.31 | 1.04% |
| 2026-05-22 | 7.66 | 7.79 | 7.46 | 7.73 | +1.05% | 0.31 | 1.04% |
| 2026-05-21 | 7.93 | 8.04 | 7.63 | 7.65 | -3.29% | 0.37 | 1.23% |
| 2026-05-20 | 8.11 | 8.11 | 7.88 | 7.91 | -1.49% | 0.22 | 0.73% |
| 2026-05-19 | 7.98 | 8.25 | 7.93 | 8.03 | +0.75% | 0.40 | 1.27% |
| 2026-05-18 | 7.91 | 8.08 | 7.80 | 7.97 | -1.24% | 0.38 | 1.23% |
| 2026-05-15 | 8.00 | 8.16 | 7.95 | 8.07 | -0.12% | 0.39 | 1.25% |
| 2026-05-14 | 8.08 | 8.40 | 7.95 | 8.08 | +0.62% | 0.55 | 1.73% |
| 2026-05-13 | 7.84 | 8.11 | 7.84 | 8.03 | +0.63% | 0.43 | 1.38% |
| 2026-05-12 | 8.17 | 8.17 | 7.95 | 7.98 | -0.87% | 0.27 | 0.87% |
| 2026-05-11 | 8.06 | 8.11 | 7.91 | 8.05 | -0.25% | 0.33 | 1.05% |
| 2026-05-08 | 7.97 | 8.08 | 7.95 | 8.07 | +1.38% | 0.28 | 0.92% |
| 2026-05-07 | 8.04 | 8.19 | 7.94 | 7.96 | -0.62% | 0.36 | 1.16% |
| 2026-05-06 | 8.08 | 8.14 | 7.92 | 8.01 | -0.99% | 0.53 | 1.72% |
| 2026-04-30 | 7.83 | 8.10 | 7.81 | 8.09 | +3.06% | 0.61 | 1.96% |
| 2026-04-29 | 7.63 | 7.98 | 7.63 | 7.85 | +2.88% | 0.56 | 1.84% |
| 2026-04-28 | 7.57 | 7.76 | 7.56 | 7.63 | +0.39% | 0.34 | 1.15% |
| 2026-04-27 | 7.76 | 7.78 | 7.38 | 7.60 | -2.44% | 0.63 | 2.17% |
| 2026-04-24 | 7.53 | 7.81 | 7.50 | 7.79 | +2.77% | 0.37 | 1.26% |
| 2026-04-23 | 7.57 | 7.72 | 7.49 | 7.58 | -0.13% | 0.31 | 1.07% |