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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 55.18 | 56.09 | 54.40 | 55.40 | -0.13% | 2.00 | 3.56% |
| 2025-07-22 | 55.13 | 56.75 | 54.55 | 55.47 | +1.04% | 2.36 | 4.14% |
| 2025-07-21 | 54.59 | 56.10 | 54.13 | 54.90 | +0.37% | 2.04 | 3.62% |
| 2025-07-18 | 55.22 | 57.27 | 54.70 | 54.70 | -0.94% | 3.31 | 5.78% |
| 2025-07-17 | 54.85 | 55.53 | 54.12 | 55.22 | -0.14% | 2.12 | 3.77% |
| 2025-07-16 | 55.19 | 57.45 | 54.17 | 55.30 | +1.17% | 3.05 | 5.39% |
| 2025-07-15 | 53.99 | 54.74 | 53.03 | 54.66 | +1.20% | 2.00 | 3.64% |
| 2025-07-14 | 54.31 | 55.98 | 53.51 | 54.01 | +1.14% | 2.89 | 5.19% |
| 2025-07-11 | 51.60 | 53.68 | 50.66 | 53.40 | +3.47% | 2.84 | 5.29% |
| 2025-07-10 | 51.30 | 51.73 | 50.63 | 51.61 | +0.10% | 1.32 | 2.52% |
| 2025-07-09 | 51.80 | 52.55 | 51.36 | 51.56 | -1.19% | 1.51 | 2.86% |
| 2025-07-08 | 50.44 | 53.33 | 50.44 | 52.18 | +2.96% | 2.29 | 4.28% |
| 2025-07-07 | 51.15 | 51.95 | 50.44 | 50.68 | -0.92% | 1.53 | 2.93% |
| 2025-07-04 | 51.46 | 52.99 | 50.85 | 51.15 | -0.60% | 2.53 | 4.78% |
| 2025-07-03 | 51.64 | 52.22 | 50.91 | 51.46 | -0.41% | 1.57 | 2.99% |
| 2025-07-02 | 52.99 | 53.50 | 51.20 | 51.67 | -2.51% | 2.46 | 4.65% |
| 2025-07-01 | 56.41 | 56.41 | 52.43 | 53.00 | -6.59% | 4.69 | 8.54% |
| 2025-06-30 | 53.80 | 58.12 | 52.72 | 56.74 | +5.46% | 5.13 | 9.06% |
| 2025-06-27 | 54.88 | 57.56 | 53.36 | 53.80 | -1.27% | 4.92 | 8.76% |
| 2025-06-26 | 51.48 | 56.30 | 50.61 | 54.49 | +8.18% | 5.81 | 10.69% |