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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.47 | 7.61 | 7.44 | 7.59 | +0.53% | 0.23 | 0.78% |
| 2026-04-21 | 7.52 | 7.57 | 7.45 | 7.55 | +0.40% | 0.20 | 0.69% |
| 2026-04-20 | 7.47 | 7.53 | 7.42 | 7.52 | +0.53% | 0.19 | 0.67% |
| 2026-04-17 | 7.58 | 7.61 | 7.41 | 7.48 | -1.19% | 0.16 | 0.56% |
| 2026-04-16 | 7.32 | 7.62 | 7.32 | 7.57 | +2.57% | 0.20 | 0.69% |
| 2026-04-15 | 7.46 | 7.46 | 7.35 | 7.38 | -0.67% | 0.14 | 0.48% |
| 2026-04-14 | 7.49 | 7.55 | 7.37 | 7.43 | -0.27% | 0.15 | 0.54% |
| 2026-04-13 | 7.49 | 7.53 | 7.37 | 7.45 | -0.67% | 0.17 | 0.59% |
| 2026-04-10 | 7.40 | 7.60 | 7.37 | 7.50 | +1.76% | 0.18 | 0.60% |
| 2026-04-09 | 7.52 | 7.54 | 7.34 | 7.37 | -1.86% | 0.17 | 0.60% |
| 2026-04-08 | 7.69 | 7.69 | 7.32 | 7.51 | +1.76% | 0.23 | 0.78% |
| 2026-04-07 | 7.16 | 7.40 | 7.09 | 7.38 | +3.07% | 0.19 | 0.67% |
| 2026-04-03 | 7.48 | 7.48 | 7.14 | 7.16 | -4.02% | 0.22 | 0.79% |
| 2026-04-02 | 7.59 | 7.59 | 7.35 | 7.46 | -1.32% | 0.20 | 0.70% |
| 2026-04-01 | 7.63 | 7.69 | 7.49 | 7.56 | 0.00% | 0.25 | 0.85% |
| 2026-03-31 | 7.62 | 7.77 | 7.52 | 7.56 | -0.66% | 0.19 | 0.64% |
| 2026-03-30 | 7.51 | 7.64 | 7.43 | 7.61 | +0.93% | 0.24 | 0.81% |
| 2026-03-27 | 7.29 | 7.55 | 7.27 | 7.54 | +1.89% | 0.20 | 0.71% |
| 2026-03-26 | 7.41 | 7.58 | 7.37 | 7.40 | -0.67% | 0.23 | 0.80% |
| 2026-03-25 | 7.23 | 7.53 | 7.23 | 7.45 | +2.90% | 0.30 | 1.05% |