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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 53.64 | 54.45 | 53.18 | 53.99 | +0.09% | 1.30 | 2.37% |
| 2025-09-16 | 53.45 | 54.28 | 53.22 | 53.94 | +0.99% | 1.24 | 2.26% |
| 2025-09-15 | 54.05 | 54.20 | 53.21 | 53.41 | -1.33% | 1.22 | 2.22% |
| 2025-09-12 | 55.00 | 55.77 | 54.00 | 54.13 | -1.04% | 2.01 | 3.60% |
| 2025-09-11 | 53.19 | 54.74 | 52.41 | 54.70 | +2.86% | 1.68 | 3.05% |
| 2025-09-10 | 52.91 | 53.87 | 52.81 | 53.18 | +0.38% | 1.07 | 1.97% |
| 2025-09-09 | 54.87 | 54.87 | 52.77 | 52.98 | -3.67% | 1.46 | 2.67% |
| 2025-09-08 | 53.99 | 55.20 | 53.30 | 55.00 | +1.97% | 1.85 | 3.33% |
| 2025-09-05 | 52.55 | 53.97 | 51.90 | 53.94 | +2.74% | 1.64 | 3.03% |
| 2025-09-04 | 54.22 | 54.77 | 51.80 | 52.50 | -2.94% | 2.35 | 4.31% |
| 2025-09-03 | 56.25 | 56.90 | 53.88 | 54.09 | -3.31% | 2.42 | 4.29% |
| 2025-09-02 | 58.85 | 59.09 | 55.77 | 55.94 | -5.35% | 3.55 | 6.13% |
| 2025-09-01 | 60.01 | 62.15 | 58.98 | 59.10 | -0.42% | 3.59 | 5.84% |
| 2025-08-29 | 61.98 | 61.98 | 58.74 | 59.35 | -4.27% | 4.32 | 7.11% |
| 2025-08-28 | 58.79 | 63.77 | 57.10 | 62.00 | +4.91% | 5.97 | 9.76% |
| 2025-08-27 | 62.40 | 62.93 | 59.01 | 59.10 | -4.98% | 4.46 | 7.13% |
| 2025-08-26 | 61.15 | 63.23 | 60.72 | 62.20 | +0.70% | 2.99 | 4.70% |
| 2025-08-25 | 62.80 | 63.82 | 60.93 | 61.77 | +0.54% | 3.56 | 5.61% |
| 2025-08-22 | 59.95 | 61.62 | 59.85 | 61.44 | +3.42% | 3.16 | 5.07% |
| 2025-08-21 | 59.60 | 61.30 | 58.87 | 59.41 | +0.97% | 3.09 | 5.03% |