安恒信息 sh.688023
45.25
+3.17%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 43.80 | 45.91 | 43.50 | 45.25 | +3.17% | 1.32 | 2.89% |
| 2026-05-22 | 43.60 | 44.16 | 42.51 | 43.86 | +2.48% | 1.02 | 2.32% |
| 2026-05-21 | 44.88 | 45.68 | 42.62 | 42.80 | -4.55% | 1.55 | 3.43% |
| 2026-05-20 | 45.65 | 45.98 | 44.41 | 44.84 | -2.44% | 0.96 | 2.09% |
| 2026-05-19 | 44.50 | 45.99 | 44.50 | 45.96 | +3.28% | 1.26 | 2.71% |
| 2026-05-18 | 43.14 | 45.07 | 43.14 | 44.50 | +0.98% | 1.00 | 2.22% |
| 2026-05-15 | 44.51 | 45.37 | 43.80 | 44.07 | -1.67% | 1.21 | 2.67% |
| 2026-05-14 | 47.20 | 47.22 | 44.79 | 44.82 | -4.19% | 1.59 | 3.44% |
| 2026-05-13 | 44.85 | 47.06 | 44.71 | 46.78 | +3.96% | 1.64 | 3.49% |
| 2026-05-12 | 46.90 | 46.90 | 44.97 | 45.00 | -4.05% | 1.59 | 3.43% |
| 2026-05-11 | 46.53 | 47.09 | 45.83 | 46.90 | +1.36% | 1.62 | 3.41% |
| 2026-05-08 | 46.53 | 47.79 | 46.11 | 46.27 | +0.57% | 1.69 | 3.53% |
| 2026-05-07 | 45.90 | 46.07 | 44.64 | 46.01 | +0.83% | 1.54 | 3.34% |
| 2026-05-06 | 44.99 | 46.32 | 44.99 | 45.63 | +2.10% | 1.42 | 3.04% |
| 2026-04-30 | 45.70 | 45.98 | 44.45 | 44.69 | -2.53% | 1.85 | 4.05% |
| 2026-04-29 | 45.55 | 46.53 | 45.54 | 45.85 | -0.37% | 1.37 | 2.92% |
| 2026-04-28 | 50.01 | 50.01 | 45.89 | 46.02 | -10.24% | 3.19 | 6.63% |
| 2026-04-27 | 50.72 | 51.28 | 49.26 | 51.27 | +0.21% | 1.41 | 2.75% |
| 2026-04-24 | 50.00 | 52.00 | 48.93 | 51.16 | +1.61% | 1.57 | 3.06% |
| 2026-04-23 | 51.20 | 51.77 | 50.11 | 50.35 | -1.72% | 0.97 | 1.88% |