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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 50.38 | 51.88 | 50.00 | 51.35 | +1.20% | 1.08 | 2.06% |
| 2025-12-17 | 50.20 | 51.85 | 49.36 | 50.74 | +0.94% | 1.38 | 2.70% |
| 2025-12-16 | 51.19 | 51.62 | 50.01 | 50.27 | -1.72% | 0.82 | 1.58% |
| 2025-12-15 | 51.10 | 52.33 | 50.60 | 51.15 | -1.06% | 1.01 | 1.92% |
| 2025-12-12 | 49.96 | 51.90 | 49.41 | 51.70 | +3.34% | 1.29 | 2.48% |
| 2025-12-11 | 51.01 | 51.69 | 50.00 | 50.03 | -2.80% | 1.13 | 2.18% |
| 2025-12-10 | 51.68 | 51.85 | 50.86 | 51.47 | -0.87% | 0.80 | 1.53% |
| 2025-12-09 | 52.61 | 53.13 | 51.86 | 51.92 | -1.85% | 0.79 | 1.49% |
| 2025-12-08 | 52.31 | 53.98 | 52.09 | 52.90 | +2.12% | 1.42 | 2.61% |
| 2025-12-05 | 51.29 | 52.05 | 50.20 | 51.80 | +1.37% | 1.15 | 2.19% |
| 2025-12-04 | 52.45 | 52.63 | 51.08 | 51.10 | -2.78% | 1.17 | 2.22% |
| 2025-12-03 | 54.75 | 54.78 | 52.49 | 52.56 | -3.56% | 1.58 | 2.91% |
| 2025-12-02 | 55.28 | 55.57 | 53.87 | 54.50 | -0.91% | 1.07 | 1.94% |
| 2025-12-01 | 55.39 | 56.55 | 54.44 | 55.00 | -1.20% | 1.92 | 3.41% |
| 2025-11-28 | 52.62 | 56.45 | 52.55 | 55.67 | +6.04% | 2.63 | 4.72% |
| 2025-11-27 | 53.40 | 53.54 | 52.39 | 52.50 | -1.20% | 1.04 | 1.93% |
| 2025-11-26 | 54.55 | 55.15 | 52.82 | 53.14 | -1.79% | 1.41 | 2.55% |
| 2025-11-25 | 52.84 | 54.87 | 52.84 | 54.11 | +2.69% | 1.96 | 3.54% |
| 2025-11-24 | 51.31 | 53.29 | 50.25 | 52.69 | +3.92% | 1.98 | 3.74% |
| 2025-11-21 | 52.35 | 53.03 | 50.16 | 50.70 | -3.96% | 1.42 | 2.72% |