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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.21 | 9.76 | 9.12 | 9.39 | +1.95% | 1.68 | 4.60% |
| 2025-10-22 | 9.12 | 9.35 | 9.12 | 9.21 | -1.18% | 0.87 | 2.43% |
| 2025-10-21 | 9.44 | 9.47 | 9.07 | 9.32 | -0.75% | 1.49 | 4.14% |
| 2025-10-20 | 9.18 | 9.48 | 9.16 | 9.39 | +3.87% | 2.04 | 5.63% |
| 2025-10-17 | 9.81 | 9.82 | 9.03 | 9.04 | -9.87% | 2.39 | 6.62% |
| 2025-10-16 | 9.79 | 10.15 | 9.52 | 10.03 | +2.77% | 2.62 | 6.84% |
| 2025-10-15 | 9.27 | 10.21 | 9.16 | 9.76 | +5.06% | 3.17 | 8.36% |
| 2025-10-14 | 9.39 | 9.64 | 9.13 | 9.29 | +0.43% | 2.10 | 5.77% |
| 2025-10-13 | 9.01 | 9.81 | 8.94 | 9.25 | -1.80% | 2.98 | 8.18% |
| 2025-10-10 | 8.55 | 9.42 | 8.52 | 9.42 | +10.05% | 2.22 | 6.12% |
| 2025-10-09 | 8.49 | 8.60 | 8.35 | 8.56 | +0.82% | 0.98 | 2.97% |
| 2025-09-30 | 8.38 | 8.57 | 8.36 | 8.49 | +1.43% | 0.93 | 2.81% |
| 2025-09-29 | 8.30 | 8.40 | 8.20 | 8.37 | +0.60% | 0.66 | 2.06% |
| 2025-09-26 | 8.22 | 8.49 | 8.10 | 8.32 | +0.85% | 0.92 | 2.85% |
| 2025-09-25 | 8.47 | 8.47 | 8.24 | 8.25 | -3.17% | 1.04 | 3.22% |
| 2025-09-24 | 8.43 | 8.68 | 8.41 | 8.52 | -1.16% | 1.50 | 4.52% |
| 2025-09-23 | 8.30 | 8.79 | 8.04 | 8.62 | +3.23% | 2.24 | 6.81% |
| 2025-09-22 | 8.23 | 8.52 | 8.19 | 8.35 | +0.72% | 0.97 | 2.99% |
| 2025-09-19 | 8.23 | 8.32 | 8.16 | 8.29 | +0.48% | 0.82 | 2.56% |
| 2025-09-18 | 8.36 | 8.42 | 8.17 | 8.25 | -1.32% | 1.34 | 4.14% |