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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.90 | 7.25 | 6.87 | 7.24 | +7.10% | 0.37 | 1.34% |
| 2026-03-23 | 7.04 | 7.12 | 6.72 | 6.76 | -6.50% | 0.33 | 1.24% |
| 2026-03-20 | 7.48 | 7.52 | 7.20 | 7.23 | -3.47% | 0.27 | 0.94% |
| 2026-03-19 | 7.73 | 7.73 | 7.46 | 7.49 | -2.85% | 0.26 | 0.88% |
| 2026-03-18 | 7.66 | 7.74 | 7.53 | 7.71 | +0.92% | 0.20 | 0.66% |
| 2026-03-17 | 7.82 | 7.83 | 7.62 | 7.64 | -2.05% | 0.29 | 0.97% |
| 2026-03-16 | 7.66 | 7.82 | 7.66 | 7.80 | +1.17% | 0.17 | 0.58% |
| 2026-03-13 | 7.65 | 7.84 | 7.62 | 7.71 | +0.26% | 0.22 | 0.72% |
| 2026-03-12 | 7.92 | 7.92 | 7.68 | 7.69 | -2.16% | 0.24 | 0.80% |
| 2026-03-11 | 7.92 | 7.99 | 7.80 | 7.86 | -1.01% | 0.21 | 0.69% |
| 2026-03-10 | 7.80 | 7.94 | 7.77 | 7.94 | +1.93% | 0.27 | 0.90% |
| 2026-03-09 | 7.90 | 7.93 | 7.72 | 7.79 | -1.77% | 0.27 | 0.89% |
| 2026-03-06 | 7.69 | 7.96 | 7.62 | 7.93 | +3.26% | 0.30 | 0.98% |
| 2026-03-05 | 7.68 | 7.84 | 7.61 | 7.68 | +1.99% | 0.31 | 1.02% |
| 2026-03-04 | 7.66 | 7.72 | 7.49 | 7.53 | -1.57% | 0.30 | 1.01% |
| 2026-03-03 | 7.88 | 7.99 | 7.63 | 7.65 | -2.92% | 0.35 | 1.13% |
| 2026-03-02 | 8.06 | 8.19 | 7.86 | 7.88 | -3.79% | 0.47 | 1.52% |
| 2026-02-27 | 8.03 | 8.32 | 7.97 | 8.19 | +1.99% | 0.43 | 1.35% |
| 2026-02-26 | 8.29 | 8.29 | 7.97 | 8.03 | -2.19% | 0.38 | 1.20% |
| 2026-02-25 | 8.13 | 8.33 | 8.11 | 8.21 | 0.00% | 0.25 | 0.77% |