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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.64 | 8.39 | 7.60 | 7.87 | +3.01% | 1.20 | 3.85% |
| 2025-12-17 | 7.60 | 7.72 | 7.49 | 7.64 | -0.13% | 0.33 | 1.12% |
| 2025-12-16 | 7.75 | 7.80 | 7.61 | 7.65 | -1.29% | 0.26 | 0.88% |
| 2025-12-15 | 7.69 | 7.80 | 7.65 | 7.75 | +0.13% | 0.29 | 0.96% |
| 2025-12-12 | 7.82 | 7.92 | 7.71 | 7.74 | -1.02% | 0.42 | 1.38% |
| 2025-12-11 | 8.05 | 8.09 | 7.82 | 7.82 | -3.10% | 0.49 | 1.59% |
| 2025-12-10 | 8.17 | 8.33 | 8.05 | 8.07 | -0.74% | 0.56 | 1.76% |
| 2025-12-09 | 8.04 | 8.18 | 7.99 | 8.13 | +1.12% | 0.56 | 1.76% |
| 2025-12-08 | 8.02 | 8.15 | 7.97 | 8.04 | +1.26% | 0.45 | 1.43% |
| 2025-12-05 | 7.90 | 7.98 | 7.80 | 7.94 | +0.51% | 0.38 | 1.25% |
| 2025-12-04 | 8.09 | 8.11 | 7.85 | 7.90 | -2.35% | 0.56 | 1.83% |
| 2025-12-03 | 8.22 | 8.30 | 8.01 | 8.09 | -1.58% | 0.49 | 1.55% |
| 2025-12-02 | 8.32 | 8.35 | 8.18 | 8.22 | -1.44% | 0.48 | 1.50% |
| 2025-12-01 | 8.55 | 8.60 | 8.31 | 8.34 | -1.65% | 0.46 | 1.40% |
| 2025-11-28 | 8.41 | 8.52 | 8.30 | 8.48 | +1.19% | 0.42 | 1.27% |
| 2025-11-27 | 8.50 | 8.62 | 8.38 | 8.38 | -1.64% | 0.45 | 1.37% |
| 2025-11-26 | 8.63 | 8.73 | 8.48 | 8.52 | -1.27% | 0.48 | 1.44% |
| 2025-11-25 | 8.55 | 8.73 | 8.53 | 8.63 | +1.77% | 0.60 | 1.77% |
| 2025-11-24 | 8.61 | 8.84 | 8.33 | 8.48 | -1.05% | 0.76 | 2.30% |
| 2025-11-21 | 9.19 | 9.24 | 8.56 | 8.57 | -6.13% | 1.05 | 3.06% |