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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.89 | 7.00 | 6.84 | 6.91 | -0.14% | 0.36 | 1.31% |
| 2025-06-24 | 6.92 | 7.03 | 6.81 | 6.92 | +1.59% | 0.45 | 1.63% |
| 2025-06-23 | 6.73 | 6.83 | 6.66 | 6.81 | +1.17% | 0.37 | 1.40% |
| 2025-06-20 | 6.74 | 6.85 | 6.68 | 6.73 | -0.58% | 0.27 | 1.02% |
| 2025-06-19 | 6.96 | 6.98 | 6.74 | 6.77 | -2.83% | 0.40 | 1.49% |
| 2025-06-18 | 7.05 | 7.08 | 6.92 | 6.96 | -1.40% | 0.32 | 1.17% |
| 2025-06-17 | 7.13 | 7.20 | 7.00 | 7.06 | -1.10% | 0.38 | 1.35% |
| 2025-06-16 | 6.92 | 7.18 | 6.92 | 7.14 | +1.40% | 0.44 | 1.58% |
| 2025-06-13 | 7.27 | 7.27 | 7.03 | 7.04 | -3.51% | 0.66 | 2.34% |
| 2025-06-12 | 7.32 | 7.35 | 7.18 | 7.30 | +0.27% | 0.50 | 1.74% |
| 2025-06-11 | 7.28 | 7.34 | 7.15 | 7.28 | -0.14% | 0.56 | 1.96% |
| 2025-06-10 | 7.40 | 7.44 | 7.09 | 7.29 | -0.54% | 0.72 | 2.51% |
| 2025-06-09 | 7.08 | 7.34 | 6.96 | 7.33 | +3.48% | 0.85 | 3.00% |
| 2025-06-06 | 7.43 | 7.50 | 7.07 | 7.08 | -6.39% | 1.21 | 4.29% |
| 2025-06-05 | 7.36 | 8.04 | 7.28 | 7.57 | +1.86% | 1.56 | 5.10% |
| 2025-06-04 | 7.50 | 7.54 | 7.19 | 7.43 | +0.94% | 1.35 | 4.59% |
| 2025-06-03 | 7.45 | 7.69 | 7.22 | 7.36 | -6.28% | 1.58 | 5.38% |
| 2025-05-30 | 8.18 | 8.19 | 7.85 | 7.85 | -9.95% | 1.97 | 6.21% |
| 2025-05-29 | 8.26 | 8.87 | 7.71 | 8.72 | +8.20% | 4.13 | 12.57% |
| 2025-05-28 | 7.18 | 8.06 | 7.17 | 8.06 | +9.96% | 1.43 | 4.59% |