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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 60.50 | 61.49 | 56.66 | 56.72 | -9.54% | 4.65 | 7.86% |
| 2026-02-13 | 60.99 | 65.58 | 60.02 | 62.70 | +2.80% | 4.79 | 7.39% |
| 2026-02-12 | 59.25 | 61.68 | 59.11 | 60.99 | +2.92% | 3.29 | 5.33% |
| 2026-02-11 | 57.20 | 60.88 | 57.17 | 59.26 | +3.24% | 3.36 | 5.53% |
| 2026-02-10 | 56.88 | 58.43 | 56.01 | 57.40 | +2.43% | 2.29 | 3.91% |
| 2026-02-09 | 55.25 | 56.30 | 54.96 | 56.04 | +2.96% | 1.39 | 2.45% |
| 2026-02-06 | 54.40 | 56.00 | 53.61 | 54.43 | +0.06% | 1.65 | 2.94% |
| 2026-02-05 | 55.30 | 55.67 | 54.20 | 54.40 | -2.33% | 1.34 | 2.40% |
| 2026-02-04 | 56.32 | 56.48 | 54.80 | 55.70 | -1.95% | 1.78 | 3.15% |
| 2026-02-03 | 57.00 | 57.00 | 55.61 | 56.81 | +0.04% | 2.09 | 3.63% |
| 2026-02-02 | 56.15 | 58.60 | 56.00 | 56.79 | +1.41% | 3.00 | 5.14% |
| 2026-01-30 | 57.60 | 57.81 | 55.38 | 56.00 | -3.58% | 2.25 | 3.92% |
| 2026-01-29 | 57.00 | 60.27 | 56.25 | 58.08 | +0.36% | 3.14 | 5.22% |
| 2026-01-28 | 58.00 | 59.57 | 57.53 | 57.87 | +0.02% | 2.04 | 3.42% |
| 2026-01-27 | 58.00 | 58.25 | 55.91 | 57.86 | +1.33% | 2.31 | 3.97% |
| 2026-01-26 | 57.99 | 58.66 | 55.83 | 57.10 | -0.66% | 2.50 | 4.29% |
| 2026-01-23 | 57.30 | 58.06 | 56.76 | 57.48 | +0.38% | 1.95 | 3.33% |
| 2026-01-22 | 56.33 | 57.87 | 55.71 | 57.26 | +2.07% | 2.19 | 3.78% |
| 2026-01-21 | 54.87 | 56.91 | 54.76 | 56.10 | +1.58% | 2.13 | 3.71% |
| 2026-01-20 | 56.11 | 57.34 | 54.73 | 55.23 | -1.87% | 2.09 | 3.67% |