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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.03 | 8.27 | 7.98 | 8.21 | +2.88% | 0.33 | 1.06% |
| 2026-02-13 | 8.09 | 8.15 | 7.97 | 7.98 | -0.87% | 0.30 | 0.95% |
| 2026-02-12 | 8.33 | 8.42 | 8.00 | 8.05 | -2.90% | 0.36 | 1.13% |
| 2026-02-11 | 8.46 | 8.46 | 8.27 | 8.29 | -1.54% | 0.27 | 0.83% |
| 2026-02-10 | 8.38 | 8.47 | 8.27 | 8.42 | +0.60% | 0.29 | 0.89% |
| 2026-02-09 | 8.26 | 8.37 | 8.20 | 8.37 | +2.07% | 0.41 | 1.27% |
| 2026-02-06 | 8.09 | 8.30 | 8.02 | 8.20 | +0.86% | 0.41 | 1.30% |
| 2026-02-05 | 8.07 | 8.23 | 8.03 | 8.13 | +0.62% | 0.39 | 1.23% |
| 2026-02-04 | 7.93 | 8.10 | 7.92 | 8.08 | +2.15% | 0.39 | 1.25% |
| 2026-02-03 | 7.82 | 7.98 | 7.82 | 7.91 | +1.15% | 0.26 | 0.85% |
| 2026-02-02 | 7.93 | 8.03 | 7.79 | 7.82 | -1.26% | 0.32 | 1.03% |
| 2026-01-30 | 7.83 | 7.95 | 7.72 | 7.92 | +1.67% | 0.37 | 1.21% |
| 2026-01-29 | 7.80 | 7.99 | 7.58 | 7.79 | -0.64% | 0.41 | 1.32% |
| 2026-01-28 | 8.02 | 8.06 | 7.81 | 7.84 | -2.00% | 0.41 | 1.33% |
| 2026-01-27 | 8.23 | 8.28 | 7.91 | 8.00 | -2.79% | 0.51 | 1.64% |
| 2026-01-26 | 8.23 | 8.31 | 8.13 | 8.23 | +0.37% | 0.55 | 1.73% |
| 2026-01-23 | 8.29 | 8.37 | 8.17 | 8.20 | -0.97% | 0.40 | 1.25% |
| 2026-01-22 | 8.20 | 8.29 | 8.11 | 8.28 | +1.35% | 0.52 | 1.64% |
| 2026-01-21 | 8.00 | 8.25 | 7.95 | 8.17 | -0.61% | 0.50 | 1.59% |
| 2026-01-20 | 8.26 | 8.29 | 8.13 | 8.22 | +0.12% | 0.40 | 1.26% |