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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.69 | 48.98 | 46.77 | 48.52 | +1.63% | 1.72 | 3.54% |
| 2026-03-23 | 50.00 | 50.50 | 47.48 | 47.74 | -7.84% | 2.87 | 5.76% |
| 2026-03-20 | 55.52 | 55.87 | 51.74 | 51.80 | -6.58% | 3.08 | 5.68% |
| 2026-03-19 | 55.14 | 56.64 | 55.02 | 55.45 | -1.39% | 2.27 | 4.01% |
| 2026-03-18 | 53.45 | 56.23 | 53.30 | 56.23 | +5.32% | 2.94 | 5.26% |
| 2026-03-17 | 56.25 | 56.69 | 53.32 | 53.39 | -4.78% | 2.77 | 5.00% |
| 2026-03-16 | 57.10 | 57.61 | 55.50 | 56.07 | -2.15% | 2.67 | 4.67% |
| 2026-03-13 | 59.50 | 59.74 | 57.19 | 57.30 | -5.05% | 2.85 | 4.82% |
| 2026-03-12 | 59.01 | 61.37 | 58.88 | 60.35 | +1.38% | 4.15 | 6.81% |
| 2026-03-11 | 62.00 | 63.01 | 59.25 | 59.53 | -2.09% | 4.32 | 6.97% |
| 2026-03-10 | 60.45 | 62.65 | 59.00 | 60.80 | +2.25% | 5.46 | 8.83% |
| 2026-03-09 | 53.82 | 59.95 | 53.82 | 59.46 | +10.77% | 5.10 | 8.83% |
| 2026-03-06 | 52.57 | 54.23 | 52.46 | 53.68 | +2.38% | 1.42 | 2.60% |
| 2026-03-05 | 53.34 | 53.62 | 52.16 | 52.43 | +0.25% | 1.39 | 2.58% |
| 2026-03-04 | 52.79 | 53.70 | 51.88 | 52.30 | -2.06% | 1.82 | 3.40% |
| 2026-03-03 | 57.50 | 58.18 | 53.26 | 53.40 | -6.00% | 3.09 | 5.48% |
| 2026-03-02 | 58.50 | 58.90 | 56.14 | 56.81 | -3.05% | 2.91 | 5.00% |
| 2026-02-27 | 56.08 | 59.99 | 56.04 | 58.60 | +4.34% | 3.71 | 6.22% |
| 2026-02-26 | 56.09 | 56.52 | 54.99 | 56.16 | +0.41% | 2.06 | 3.63% |
| 2026-02-25 | 56.99 | 57.39 | 55.71 | 55.93 | -1.39% | 2.65 | 4.62% |