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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 45.68 | 45.68 | 44.86 | 45.17 | -0.73% | 0.66 | 1.43% |
| 2025-05-26 | 45.40 | 45.84 | 45.00 | 45.50 | +0.86% | 0.63 | 1.37% |
| 2025-05-23 | 46.40 | 46.75 | 45.11 | 45.11 | -2.82% | 1.13 | 2.41% |
| 2025-05-22 | 46.18 | 46.93 | 45.55 | 46.42 | +0.24% | 0.91 | 1.92% |
| 2025-05-21 | 47.00 | 47.07 | 46.08 | 46.31 | -1.61% | 0.75 | 1.59% |
| 2025-05-20 | 46.49 | 47.31 | 45.94 | 47.07 | +1.51% | 0.98 | 2.04% |
| 2025-05-19 | 47.25 | 47.37 | 46.01 | 46.37 | -1.51% | 1.04 | 2.20% |
| 2025-05-16 | 47.20 | 47.55 | 46.60 | 47.08 | -0.40% | 0.89 | 1.86% |
| 2025-05-15 | 48.64 | 48.74 | 47.11 | 47.27 | -3.17% | 1.21 | 2.49% |
| 2025-05-14 | 47.94 | 49.18 | 47.33 | 48.82 | +1.73% | 1.89 | 3.85% |
| 2025-05-13 | 49.80 | 49.90 | 47.50 | 47.99 | -2.42% | 2.43 | 4.92% |
| 2025-05-12 | 48.83 | 49.77 | 48.27 | 49.18 | +2.18% | 1.70 | 3.41% |
| 2025-05-09 | 49.68 | 49.68 | 48.10 | 48.13 | -2.63% | 1.45 | 2.93% |
| 2025-05-08 | 48.31 | 50.11 | 48.26 | 49.43 | +0.96% | 1.84 | 3.65% |
| 2025-05-07 | 50.91 | 51.30 | 48.25 | 48.96 | -2.66% | 2.62 | 5.19% |
| 2025-05-06 | 48.45 | 50.34 | 48.00 | 50.30 | +5.96% | 3.49 | 6.90% |