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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 54.00 | 54.71 | 52.26 | 52.79 | -2.48% | 1.24 | 2.30% |
| 2025-11-19 | 54.93 | 56.47 | 53.98 | 54.13 | -1.06% | 1.71 | 3.04% |
| 2025-11-18 | 54.67 | 55.45 | 53.70 | 54.71 | +0.07% | 1.30 | 2.33% |
| 2025-11-17 | 53.00 | 54.78 | 52.90 | 54.67 | +2.86% | 1.16 | 2.10% |
| 2025-11-14 | 54.43 | 54.48 | 53.15 | 53.15 | -2.35% | 0.84 | 1.53% |
| 2025-11-13 | 53.80 | 54.70 | 53.21 | 54.43 | +1.04% | 1.03 | 1.86% |
| 2025-11-12 | 54.50 | 54.50 | 53.09 | 53.87 | -1.17% | 1.01 | 1.84% |
| 2025-11-11 | 55.20 | 55.87 | 54.33 | 54.51 | -1.52% | 1.00 | 1.79% |
| 2025-11-10 | 55.58 | 56.30 | 54.75 | 55.35 | -0.11% | 1.18 | 2.09% |
| 2025-11-07 | 56.83 | 56.99 | 55.03 | 55.41 | -2.74% | 1.42 | 2.51% |
| 2025-11-06 | 56.24 | 57.10 | 55.03 | 56.97 | +1.33% | 1.52 | 2.65% |
| 2025-11-05 | 56.18 | 57.31 | 55.34 | 56.22 | -2.02% | 1.66 | 2.90% |
| 2025-11-04 | 57.11 | 57.99 | 56.63 | 57.38 | -0.61% | 1.59 | 2.71% |
| 2025-11-03 | 57.02 | 57.97 | 56.00 | 57.73 | +0.75% | 2.02 | 3.46% |
| 2025-10-31 | 55.50 | 58.50 | 55.40 | 57.30 | +2.63% | 3.12 | 5.32% |
| 2025-10-30 | 52.88 | 57.16 | 52.69 | 55.83 | +4.34% | 3.57 | 6.31% |
| 2025-10-29 | 53.15 | 54.08 | 52.83 | 53.51 | +0.53% | 1.08 | 1.98% |
| 2025-10-28 | 54.00 | 54.90 | 53.20 | 53.23 | -0.41% | 1.63 | 2.95% |
| 2025-10-27 | 52.89 | 53.78 | 52.00 | 53.45 | +0.47% | 1.80 | 3.33% |
| 2025-10-24 | 52.58 | 53.48 | 52.36 | 53.20 | +1.16% | 1.34 | 2.47% |