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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 51.22 | 52.70 | 50.90 | 52.59 | +2.75% | 1.30 | 2.46% |
| 2025-10-22 | 51.24 | 51.70 | 50.85 | 51.18 | -0.66% | 0.65 | 1.25% |
| 2025-10-21 | 51.73 | 51.73 | 50.64 | 51.52 | -0.41% | 1.08 | 2.06% |
| 2025-10-20 | 50.32 | 52.98 | 49.97 | 51.73 | +5.64% | 2.27 | 4.33% |
| 2025-10-17 | 50.82 | 51.01 | 48.95 | 48.97 | -3.41% | 1.30 | 2.55% |
| 2025-10-16 | 51.83 | 51.90 | 50.60 | 50.70 | -2.41% | 1.13 | 2.16% |
| 2025-10-15 | 51.31 | 52.58 | 50.63 | 51.95 | +1.27% | 1.42 | 2.68% |
| 2025-10-14 | 53.83 | 54.74 | 51.12 | 51.30 | -4.70% | 1.98 | 3.69% |
| 2025-10-13 | 51.42 | 55.30 | 51.00 | 53.83 | +0.62% | 2.02 | 3.68% |
| 2025-10-10 | 55.40 | 55.40 | 53.35 | 53.50 | -3.08% | 1.75 | 3.17% |
| 2025-10-09 | 54.82 | 56.27 | 54.44 | 55.20 | 0.00% | 1.80 | 3.18% |
| 2025-09-30 | 53.48 | 55.50 | 53.04 | 55.20 | +4.41% | 2.34 | 4.17% |
| 2025-09-29 | 52.11 | 52.92 | 51.48 | 52.87 | +1.44% | 1.29 | 2.43% |
| 2025-09-26 | 53.96 | 53.96 | 52.11 | 52.12 | -3.55% | 1.36 | 2.52% |
| 2025-09-25 | 53.37 | 54.98 | 52.92 | 54.04 | +1.43% | 1.87 | 3.38% |
| 2025-09-24 | 51.20 | 53.28 | 51.01 | 53.28 | +3.38% | 1.60 | 2.98% |
| 2025-09-23 | 52.63 | 52.90 | 50.27 | 51.54 | -3.03% | 2.01 | 3.84% |
| 2025-09-22 | 52.80 | 53.50 | 52.18 | 53.15 | +1.22% | 1.34 | 2.48% |
| 2025-09-19 | 52.70 | 53.75 | 52.31 | 52.51 | -0.53% | 1.19 | 2.21% |
| 2025-09-18 | 53.62 | 55.49 | 52.52 | 52.79 | -2.22% | 2.25 | 4.08% |