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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.10 | 7.12 | 7.01 | 7.01 | -1.27% | 0.24 | 0.87% |
| 2025-07-22 | 7.23 | 7.24 | 7.08 | 7.10 | -1.66% | 0.34 | 1.23% |
| 2025-07-21 | 7.13 | 7.24 | 7.09 | 7.22 | +1.69% | 0.51 | 1.83% |
| 2025-07-18 | 7.12 | 7.19 | 7.06 | 7.10 | 0.00% | 0.37 | 1.34% |
| 2025-07-17 | 7.14 | 7.17 | 7.06 | 7.10 | -0.42% | 0.32 | 1.15% |
| 2025-07-16 | 6.99 | 7.18 | 6.94 | 7.13 | +2.15% | 0.45 | 1.62% |
| 2025-07-15 | 7.10 | 7.18 | 6.88 | 6.98 | -3.19% | 0.49 | 1.80% |
| 2025-07-14 | 7.12 | 7.21 | 7.08 | 7.21 | +1.12% | 0.34 | 1.22% |
| 2025-07-11 | 7.14 | 7.16 | 7.03 | 7.13 | -0.14% | 0.26 | 0.93% |
| 2025-07-10 | 7.10 | 7.16 | 7.07 | 7.14 | +0.28% | 0.25 | 0.90% |
| 2025-07-09 | 7.12 | 7.21 | 7.10 | 7.12 | +0.14% | 0.25 | 0.90% |
| 2025-07-08 | 7.18 | 7.18 | 7.09 | 7.11 | -0.42% | 0.24 | 0.88% |
| 2025-07-07 | 7.03 | 7.20 | 7.02 | 7.14 | +1.42% | 0.34 | 1.24% |
| 2025-07-04 | 7.18 | 7.20 | 7.02 | 7.04 | -1.54% | 0.24 | 0.89% |
| 2025-07-03 | 7.17 | 7.19 | 7.12 | 7.15 | +0.14% | 0.23 | 0.81% |
| 2025-07-02 | 7.25 | 7.26 | 7.04 | 7.14 | -1.92% | 0.32 | 1.16% |
| 2025-07-01 | 7.24 | 7.28 | 7.10 | 7.28 | +0.55% | 0.42 | 1.50% |
| 2025-06-30 | 7.06 | 7.24 | 6.95 | 7.24 | +3.67% | 0.51 | 1.83% |
| 2025-06-27 | 6.95 | 6.98 | 6.87 | 6.98 | +0.85% | 0.27 | 0.98% |
| 2025-06-26 | 6.91 | 6.99 | 6.85 | 6.92 | +0.29% | 0.29 | 1.07% |