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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 48.65 | 50.70 | 48.15 | 50.37 | +3.34% | 2.93 | 5.78% |
| 2025-06-24 | 48.00 | 48.85 | 47.81 | 48.74 | +1.18% | 1.70 | 3.43% |
| 2025-06-23 | 45.80 | 48.23 | 45.00 | 48.17 | +4.38% | 1.74 | 3.60% |
| 2025-06-20 | 47.31 | 47.75 | 46.01 | 46.15 | -3.01% | 1.36 | 2.87% |
| 2025-06-19 | 48.57 | 49.18 | 47.41 | 47.58 | -1.12% | 2.02 | 4.10% |
| 2025-06-18 | 46.85 | 49.40 | 46.20 | 48.12 | +1.80% | 2.52 | 5.15% |
| 2025-06-17 | 46.58 | 48.25 | 46.31 | 47.27 | +1.48% | 2.13 | 4.39% |
| 2025-06-16 | 45.54 | 47.08 | 45.30 | 46.58 | +1.28% | 1.06 | 2.24% |
| 2025-06-13 | 47.08 | 48.11 | 45.80 | 45.99 | -3.12% | 1.62 | 3.41% |
| 2025-06-12 | 47.02 | 47.88 | 46.58 | 47.47 | +0.55% | 0.95 | 1.97% |
| 2025-06-11 | 47.48 | 48.21 | 47.00 | 47.21 | -0.19% | 1.10 | 2.26% |
| 2025-06-10 | 49.33 | 49.50 | 46.88 | 47.30 | -4.13% | 1.71 | 3.52% |
| 2025-06-09 | 48.88 | 49.80 | 48.81 | 49.34 | -0.28% | 1.50 | 2.99% |
| 2025-06-06 | 48.65 | 49.99 | 48.10 | 49.48 | +1.75% | 1.79 | 3.57% |
| 2025-06-05 | 47.05 | 48.95 | 47.05 | 48.63 | +2.88% | 1.92 | 3.93% |
| 2025-06-04 | 46.85 | 47.49 | 46.55 | 47.27 | +1.24% | 1.02 | 2.12% |
| 2025-06-03 | 46.69 | 48.25 | 46.51 | 46.69 | +0.82% | 1.45 | 3.00% |
| 2025-05-30 | 47.17 | 47.55 | 46.07 | 46.31 | -1.68% | 1.16 | 2.44% |
| 2025-05-29 | 44.98 | 47.10 | 44.79 | 47.10 | +5.39% | 1.81 | 3.83% |
| 2025-05-28 | 45.17 | 45.50 | 44.41 | 44.69 | -1.06% | 0.80 | 1.75% |