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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.09 | 8.25 | 8.05 | 8.21 | +1.99% | 0.44 | 1.37% |
| 2026-01-16 | 8.22 | 8.28 | 7.95 | 8.05 | -2.07% | 0.36 | 1.15% |
| 2026-01-15 | 8.24 | 8.38 | 8.20 | 8.22 | -0.96% | 0.48 | 1.49% |
| 2026-01-14 | 8.20 | 8.39 | 8.17 | 8.30 | +0.73% | 0.66 | 2.04% |
| 2026-01-13 | 8.31 | 8.41 | 8.22 | 8.24 | -0.96% | 0.62 | 1.90% |
| 2026-01-12 | 8.20 | 8.57 | 8.10 | 8.32 | +1.71% | 0.72 | 2.23% |
| 2026-01-09 | 8.14 | 8.19 | 8.00 | 8.18 | +0.86% | 0.47 | 1.51% |
| 2026-01-08 | 8.11 | 8.18 | 8.07 | 8.11 | -0.12% | 0.39 | 1.23% |
| 2026-01-07 | 8.26 | 8.26 | 8.11 | 8.12 | -1.46% | 0.35 | 1.09% |
| 2026-01-06 | 8.26 | 8.29 | 8.16 | 8.24 | +0.24% | 0.41 | 1.28% |
| 2026-01-05 | 8.16 | 8.34 | 8.02 | 8.22 | +0.61% | 0.60 | 1.88% |
| 2025-12-31 | 8.08 | 8.25 | 8.02 | 8.17 | +0.86% | 0.45 | 1.42% |
| 2025-12-30 | 7.95 | 8.17 | 7.95 | 8.10 | +1.25% | 0.60 | 1.91% |
| 2025-12-29 | 7.98 | 8.04 | 7.83 | 8.00 | +0.76% | 0.43 | 1.40% |
| 2025-12-26 | 7.92 | 8.01 | 7.81 | 7.94 | +0.51% | 0.51 | 1.66% |
| 2025-12-25 | 7.90 | 7.97 | 7.79 | 7.90 | -0.25% | 0.41 | 1.33% |
| 2025-12-24 | 7.82 | 8.07 | 7.76 | 7.92 | +0.51% | 0.49 | 1.59% |
| 2025-12-23 | 8.08 | 8.11 | 7.85 | 7.88 | -2.72% | 0.48 | 1.56% |
| 2025-12-22 | 8.31 | 8.40 | 8.08 | 8.10 | -2.76% | 0.80 | 2.52% |
| 2025-12-19 | 7.85 | 8.49 | 7.82 | 8.33 | +5.84% | 1.35 | 4.22% |