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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 50.00 | 51.25 | 49.79 | 51.23 | +2.05% | 1.03 | 2.00% |
| 2026-04-21 | 50.43 | 50.59 | 49.60 | 50.20 | -1.32% | 1.01 | 2.00% |
| 2026-04-20 | 50.70 | 51.55 | 50.60 | 50.87 | 0.00% | 1.04 | 2.00% |
| 2026-04-17 | 51.70 | 51.70 | 50.61 | 50.87 | -1.01% | 1.26 | 2.43% |
| 2026-04-16 | 51.04 | 51.75 | 50.80 | 51.39 | +1.56% | 1.09 | 2.09% |
| 2026-04-15 | 51.13 | 51.76 | 50.50 | 50.60 | -0.63% | 1.19 | 2.28% |
| 2026-04-14 | 50.98 | 51.43 | 50.30 | 50.92 | +0.87% | 1.21 | 2.33% |
| 2026-04-13 | 49.59 | 50.80 | 48.96 | 50.48 | +1.84% | 1.13 | 2.21% |
| 2026-04-10 | 49.14 | 50.18 | 49.03 | 49.57 | +1.70% | 0.99 | 1.95% |
| 2026-04-09 | 50.03 | 50.45 | 48.55 | 48.74 | -4.21% | 1.48 | 2.95% |
| 2026-04-08 | 49.00 | 50.94 | 48.00 | 50.88 | +7.46% | 1.66 | 3.26% |
| 2026-04-07 | 47.00 | 47.97 | 47.00 | 47.35 | +0.74% | 0.67 | 1.39% |
| 2026-04-03 | 48.58 | 48.83 | 46.95 | 47.00 | -2.25% | 0.71 | 1.48% |
| 2026-04-02 | 48.90 | 49.00 | 47.75 | 48.08 | -1.98% | 1.14 | 2.32% |
| 2026-04-01 | 48.37 | 49.47 | 48.17 | 49.05 | +3.63% | 1.60 | 3.21% |
| 2026-03-31 | 47.32 | 49.93 | 47.32 | 47.33 | -0.61% | 1.38 | 2.80% |
| 2026-03-30 | 46.60 | 48.03 | 46.24 | 47.62 | -0.40% | 1.11 | 2.32% |
| 2026-03-27 | 46.36 | 48.11 | 46.30 | 47.81 | +1.90% | 1.36 | 2.81% |
| 2026-03-26 | 49.71 | 49.72 | 46.73 | 46.92 | -4.44% | 1.74 | 3.58% |
| 2026-03-25 | 48.52 | 50.07 | 48.52 | 49.10 | +1.20% | 1.46 | 2.90% |