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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.50 | 8.52 | 8.33 | 8.36 | -2.22% | 1.41 | 4.31% |
| 2025-09-16 | 8.43 | 8.57 | 8.43 | 8.55 | +1.54% | 1.66 | 5.02% |
| 2025-09-15 | 8.40 | 8.46 | 8.35 | 8.42 | -0.47% | 1.25 | 3.81% |
| 2025-09-12 | 8.46 | 8.58 | 8.45 | 8.46 | -1.40% | 2.00 | 6.06% |
| 2025-09-11 | 8.81 | 8.82 | 8.41 | 8.58 | -3.49% | 3.22 | 9.69% |
| 2025-09-10 | 8.85 | 9.65 | 8.81 | 8.89 | -4.31% | 4.14 | 11.76% |
| 2025-09-09 | 9.80 | 9.88 | 9.29 | 9.29 | -9.98% | 4.19 | 11.49% |
| 2025-09-08 | 11.52 | 11.58 | 10.32 | 10.32 | -10.03% | 6.88 | 16.53% |
| 2025-09-05 | 11.47 | 11.47 | 11.47 | 11.47 | +9.97% | 1.25 | 2.80% |
| 2025-09-04 | 10.43 | 10.43 | 10.43 | 10.43 | +10.02% | 0.86 | 2.11% |
| 2025-09-03 | 9.48 | 9.48 | 9.48 | 9.48 | +9.98% | 0.51 | 1.39% |
| 2025-09-02 | 7.82 | 8.62 | 7.72 | 8.62 | +9.95% | 1.92 | 5.93% |
| 2025-09-01 | 7.72 | 7.90 | 7.65 | 7.84 | +1.16% | 0.69 | 2.26% |
| 2025-08-29 | 7.73 | 7.87 | 7.69 | 7.75 | +0.26% | 0.53 | 1.75% |
| 2025-08-28 | 7.83 | 7.92 | 7.46 | 7.73 | -1.15% | 0.83 | 2.77% |
| 2025-08-27 | 7.86 | 7.95 | 7.76 | 7.82 | -0.51% | 0.89 | 2.93% |
| 2025-08-26 | 7.79 | 8.00 | 7.71 | 7.86 | +1.16% | 0.95 | 3.10% |
| 2025-08-25 | 7.83 | 7.84 | 7.72 | 7.77 | -0.64% | 0.64 | 2.10% |
| 2025-08-22 | 7.94 | 7.97 | 7.75 | 7.82 | -2.00% | 0.84 | 2.75% |
| 2025-08-21 | 7.74 | 8.10 | 7.72 | 7.98 | +3.10% | 1.50 | 4.87% |