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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 57.60 | 57.98 | 56.15 | 56.28 | -3.48% | 2.63 | 4.53% |
| 2026-01-16 | 59.28 | 60.50 | 57.38 | 58.31 | -3.95% | 4.09 | 6.83% |
| 2026-01-15 | 65.00 | 66.58 | 59.13 | 60.71 | -0.83% | 5.93 | 9.43% |
| 2026-01-14 | 60.33 | 62.99 | 60.01 | 61.22 | +2.72% | 5.32 | 8.46% |
| 2026-01-13 | 63.80 | 64.00 | 59.50 | 59.60 | -5.85% | 5.10 | 8.19% |
| 2026-01-12 | 57.27 | 64.38 | 56.69 | 63.30 | +14.05% | 6.54 | 10.71% |
| 2026-01-09 | 53.42 | 55.50 | 53.26 | 55.50 | +3.54% | 2.55 | 4.56% |
| 2026-01-08 | 52.86 | 53.93 | 52.79 | 53.60 | +0.85% | 1.70 | 3.13% |
| 2026-01-07 | 53.36 | 53.50 | 52.50 | 53.15 | -0.39% | 1.37 | 2.53% |
| 2026-01-06 | 52.80 | 53.39 | 52.43 | 53.36 | +0.91% | 1.57 | 2.90% |
| 2026-01-05 | 51.66 | 53.06 | 51.58 | 52.88 | +2.86% | 1.74 | 3.23% |
| 2025-12-31 | 51.08 | 52.20 | 50.80 | 51.41 | +0.63% | 1.06 | 2.01% |
| 2025-12-30 | 51.21 | 52.35 | 50.89 | 51.09 | -0.89% | 1.09 | 2.07% |
| 2025-12-29 | 51.30 | 51.94 | 50.90 | 51.55 | +0.49% | 0.92 | 1.75% |
| 2025-12-26 | 50.27 | 52.50 | 50.27 | 51.30 | +1.40% | 1.59 | 3.01% |
| 2025-12-25 | 50.20 | 50.80 | 50.20 | 50.59 | +0.14% | 0.81 | 1.58% |
| 2025-12-24 | 50.30 | 50.77 | 50.10 | 50.52 | +0.12% | 0.95 | 1.85% |
| 2025-12-23 | 53.20 | 53.50 | 50.31 | 50.46 | -1.25% | 1.61 | 3.07% |
| 2025-12-22 | 51.23 | 52.13 | 50.67 | 51.10 | -0.25% | 0.90 | 1.71% |
| 2025-12-19 | 51.36 | 51.90 | 51.13 | 51.23 | -0.23% | 0.73 | 1.38% |