安杰思 sh.688581
61.41
-0.73%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 83.26 | 88.35 | 81.98 | 87.93 | +6.07% | 2.20 | 6.21% |
| 2025-08-19 | 85.69 | 86.40 | 81.50 | 82.90 | -3.32% | 1.75 | 5.06% |
| 2025-08-18 | 82.78 | 86.30 | 82.78 | 85.75 | +3.90% | 1.46 | 4.16% |
| 2025-08-15 | 81.30 | 84.12 | 80.49 | 82.53 | +2.27% | 0.70 | 2.05% |
| 2025-08-14 | 85.56 | 86.40 | 80.70 | 80.70 | -5.36% | 1.31 | 3.86% |
| 2025-08-13 | 85.05 | 86.88 | 83.73 | 85.27 | +0.45% | 1.19 | 3.36% |
| 2025-08-12 | 81.60 | 88.52 | 81.19 | 84.89 | +4.03% | 2.42 | 6.78% |
| 2025-08-11 | 77.83 | 82.77 | 77.83 | 81.60 | +4.59% | 1.77 | 5.28% |
| 2025-08-08 | 77.99 | 80.60 | 75.91 | 78.02 | -1.48% | 1.51 | 4.65% |
| 2025-08-07 | 79.00 | 82.18 | 78.01 | 79.19 | +0.24% | 0.98 | 2.94% |
| 2025-08-06 | 82.88 | 82.88 | 78.51 | 79.00 | -3.61% | 1.18 | 3.56% |
| 2025-08-05 | 81.21 | 82.87 | 80.60 | 81.96 | +0.77% | 0.79 | 2.32% |
| 2025-08-04 | 78.58 | 81.88 | 77.51 | 81.33 | +2.13% | 1.04 | 3.15% |
| 2025-08-01 | 80.96 | 82.50 | 78.64 | 79.63 | -1.22% | 1.04 | 3.12% |
| 2025-07-31 | 79.00 | 83.94 | 78.21 | 80.61 | +1.93% | 1.69 | 5.01% |
| 2025-07-30 | 80.80 | 81.80 | 78.50 | 79.08 | -2.02% | 1.33 | 4.02% |
| 2025-07-29 | 82.27 | 82.35 | 80.01 | 80.71 | -1.99% | 1.25 | 3.73% |
| 2025-07-28 | 83.70 | 83.97 | 81.23 | 82.35 | -0.18% | 1.37 | 4.03% |
| 2025-07-25 | 76.26 | 84.58 | 75.98 | 82.50 | +8.72% | 2.68 | 7.89% |
| 2025-07-24 | 72.00 | 77.40 | 71.77 | 75.88 | +5.13% | 1.62 | 5.22% |