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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.10 | 7.50 | 6.98 | 7.33 | +3.92% | 2.12 | 7.25% |
| 2025-05-26 | 6.92 | 7.05 | 6.79 | 7.05 | -2.32% | 1.43 | 5.10% |
| 2025-05-23 | 7.55 | 7.77 | 6.97 | 7.22 | -3.43% | 2.66 | 9.15% |
| 2025-05-22 | 6.81 | 7.48 | 6.81 | 7.48 | +10.01% | 0.79 | 2.66% |
| 2025-05-21 | 6.91 | 7.06 | 6.77 | 6.80 | -1.85% | 1.58 | 5.66% |
| 2025-05-20 | 6.83 | 7.28 | 6.65 | 6.92 | -0.43% | 2.26 | 7.96% |
| 2025-05-19 | 7.02 | 7.32 | 6.77 | 6.95 | -5.62% | 2.72 | 9.55% |
| 2025-05-16 | 6.91 | 7.37 | 6.58 | 7.37 | +10.01% | 3.01 | 10.60% |
| 2025-05-15 | 6.09 | 6.70 | 6.09 | 6.70 | +10.05% | 0.83 | 3.17% |
| 2025-05-14 | 6.11 | 6.13 | 5.98 | 6.09 | -0.64% | 0.43 | 1.77% |
| 2025-05-13 | 5.97 | 6.19 | 5.97 | 6.13 | +3.16% | 0.63 | 2.57% |
| 2025-05-12 | 6.09 | 6.12 | 5.88 | 5.94 | 0.00% | 0.44 | 1.82% |
| 2025-05-09 | 5.91 | 6.06 | 5.91 | 5.94 | +0.17% | 0.54 | 2.25% |
| 2025-05-08 | 5.83 | 6.02 | 5.78 | 5.93 | +1.69% | 0.66 | 2.76% |
| 2025-05-07 | 5.92 | 6.04 | 5.78 | 5.83 | +0.17% | 1.05 | 4.41% |
| 2025-05-06 | 5.66 | 5.97 | 5.53 | 5.82 | +2.08% | 1.41 | 6.03% |