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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.33 | 9.36 | 8.94 | 9.13 | -2.14% | 0.81 | 2.29% |
| 2025-11-19 | 9.42 | 9.45 | 9.10 | 9.33 | -0.85% | 0.91 | 2.52% |
| 2025-11-18 | 9.35 | 9.45 | 9.21 | 9.41 | +0.53% | 0.97 | 2.66% |
| 2025-11-17 | 9.20 | 9.40 | 9.16 | 9.36 | +1.41% | 0.78 | 2.15% |
| 2025-11-14 | 9.07 | 9.42 | 9.06 | 9.23 | +0.87% | 0.77 | 2.13% |
| 2025-11-13 | 9.18 | 9.22 | 9.01 | 9.15 | -0.33% | 0.70 | 1.99% |
| 2025-11-12 | 9.22 | 9.32 | 9.05 | 9.18 | -0.54% | 0.61 | 1.73% |
| 2025-11-11 | 9.22 | 9.28 | 9.10 | 9.23 | +1.10% | 0.75 | 2.11% |
| 2025-11-10 | 8.93 | 9.22 | 8.89 | 9.13 | +2.01% | 0.77 | 2.18% |
| 2025-11-07 | 9.15 | 9.16 | 8.95 | 8.95 | -1.86% | 0.65 | 1.86% |
| 2025-11-06 | 9.03 | 9.13 | 8.86 | 9.12 | +0.77% | 0.78 | 2.22% |
| 2025-11-05 | 8.94 | 9.23 | 8.90 | 9.05 | +0.33% | 0.79 | 2.24% |
| 2025-11-04 | 8.86 | 9.05 | 8.83 | 9.02 | +1.58% | 0.88 | 2.53% |
| 2025-11-03 | 8.66 | 8.92 | 8.66 | 8.88 | +1.95% | 0.62 | 1.79% |
| 2025-10-31 | 8.68 | 8.81 | 8.53 | 8.71 | +1.28% | 0.46 | 1.37% |
| 2025-10-30 | 8.89 | 8.94 | 8.60 | 8.60 | -4.02% | 0.85 | 2.51% |
| 2025-10-29 | 8.90 | 8.97 | 8.71 | 8.96 | +0.56% | 0.83 | 2.42% |
| 2025-10-28 | 9.24 | 9.25 | 8.89 | 8.91 | -3.47% | 1.06 | 3.01% |
| 2025-10-27 | 9.19 | 9.36 | 9.08 | 9.23 | +0.44% | 1.22 | 3.40% |
| 2025-10-24 | 9.31 | 9.44 | 9.17 | 9.19 | -2.13% | 1.26 | 3.48% |