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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.75 | 7.83 | 7.68 | 7.74 | 0.00% | 0.72 | 2.40% |
| 2025-08-19 | 7.56 | 7.74 | 7.53 | 7.74 | +2.52% | 1.06 | 3.56% |
| 2025-08-18 | 7.53 | 7.62 | 7.51 | 7.55 | +0.27% | 0.57 | 1.94% |
| 2025-08-15 | 7.52 | 7.56 | 7.50 | 7.53 | +0.27% | 0.51 | 1.75% |
| 2025-08-14 | 7.65 | 7.69 | 7.50 | 7.51 | -2.21% | 0.67 | 2.26% |
| 2025-08-13 | 7.78 | 7.79 | 7.64 | 7.68 | -1.03% | 0.81 | 2.72% |
| 2025-08-12 | 7.70 | 7.88 | 7.67 | 7.76 | +0.78% | 1.29 | 4.29% |
| 2025-08-11 | 7.59 | 7.74 | 7.55 | 7.70 | +2.26% | 1.21 | 4.06% |
| 2025-08-08 | 7.50 | 7.56 | 7.47 | 7.53 | 0.00% | 0.83 | 2.83% |
| 2025-08-07 | 7.61 | 7.64 | 7.52 | 7.53 | -1.83% | 1.34 | 4.55% |
| 2025-08-06 | 7.62 | 7.74 | 7.59 | 7.67 | 0.00% | 1.85 | 6.22% |
| 2025-08-05 | 7.80 | 7.93 | 7.63 | 7.67 | -8.14% | 3.16 | 10.49% |
| 2025-08-04 | 8.35 | 8.66 | 8.35 | 8.35 | -10.02% | 3.49 | 10.69% |
| 2025-08-01 | 10.01 | 10.38 | 8.75 | 9.28 | -1.69% | 6.27 | 16.58% |
| 2025-07-31 | 9.44 | 9.44 | 9.44 | 9.44 | +10.02% | 0.50 | 1.35% |
| 2025-07-30 | 7.84 | 8.58 | 7.68 | 8.58 | +10.00% | 1.79 | 5.51% |
| 2025-07-29 | 7.18 | 7.80 | 7.02 | 7.80 | +10.01% | 0.84 | 2.87% |
| 2025-07-28 | 7.16 | 7.17 | 7.08 | 7.09 | -1.12% | 0.25 | 0.92% |
| 2025-07-25 | 7.10 | 7.19 | 7.04 | 7.17 | +0.99% | 0.32 | 1.14% |
| 2025-07-24 | 7.02 | 7.13 | 7.02 | 7.10 | +1.28% | 0.23 | 0.85% |