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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 58.80 | 58.93 | 57.00 | 58.84 | +0.10% | 2.32 | 3.93% |
| 2025-08-19 | 59.18 | 60.31 | 58.63 | 58.78 | -1.36% | 2.53 | 4.17% |
| 2025-08-18 | 57.04 | 60.28 | 56.90 | 59.59 | +4.45% | 3.42 | 5.63% |
| 2025-08-15 | 56.00 | 57.31 | 55.70 | 57.05 | +1.68% | 2.03 | 3.50% |
| 2025-08-14 | 58.73 | 58.96 | 56.08 | 56.11 | -4.54% | 2.60 | 4.43% |
| 2025-08-13 | 58.00 | 59.99 | 57.60 | 58.78 | +1.36% | 2.13 | 3.53% |
| 2025-08-12 | 57.97 | 58.55 | 57.22 | 57.99 | -0.45% | 1.50 | 2.55% |
| 2025-08-11 | 56.50 | 58.45 | 56.47 | 58.25 | +2.82% | 1.95 | 3.32% |
| 2025-08-08 | 58.51 | 58.59 | 56.48 | 56.65 | -3.71% | 2.60 | 4.47% |
| 2025-08-07 | 59.80 | 60.68 | 58.61 | 58.83 | -0.94% | 2.16 | 3.57% |
| 2025-08-06 | 59.44 | 60.00 | 58.55 | 59.39 | +0.35% | 2.38 | 3.93% |
| 2025-08-05 | 62.53 | 62.64 | 59.18 | 59.18 | -4.79% | 3.07 | 4.99% |
| 2025-08-04 | 61.95 | 63.09 | 61.56 | 62.16 | -1.18% | 2.18 | 3.43% |
| 2025-08-01 | 60.80 | 63.44 | 59.21 | 62.90 | +5.01% | 3.67 | 5.88% |
| 2025-07-31 | 59.10 | 62.23 | 58.82 | 59.90 | +1.35% | 3.52 | 5.69% |
| 2025-07-30 | 60.16 | 63.00 | 58.22 | 59.10 | -1.50% | 4.83 | 7.78% |
| 2025-07-29 | 56.89 | 60.00 | 56.11 | 60.00 | +4.80% | 3.09 | 5.19% |
| 2025-07-28 | 57.04 | 58.13 | 56.66 | 57.25 | +0.47% | 1.55 | 2.65% |
| 2025-07-25 | 57.66 | 58.63 | 56.72 | 56.98 | -0.96% | 2.53 | 4.31% |
| 2025-07-24 | 55.20 | 57.65 | 54.80 | 57.53 | +3.84% | 3.08 | 5.32% |