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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 72.03 | 73.71 | 71.36 | 72.18 | -0.85% | 0.47 | 1.57% |
| 2025-07-22 | 70.50 | 73.91 | 70.20 | 72.80 | +3.16% | 0.93 | 3.08% |
| 2025-07-21 | 71.61 | 71.88 | 70.00 | 70.57 | -1.42% | 0.46 | 1.58% |
| 2025-07-18 | 70.98 | 71.82 | 69.88 | 71.59 | +0.77% | 0.88 | 3.00% |
| 2025-07-17 | 66.19 | 71.78 | 65.80 | 71.04 | +7.36% | 1.62 | 5.63% |
| 2025-07-16 | 63.70 | 66.74 | 63.70 | 66.17 | +3.71% | 0.88 | 3.24% |
| 2025-07-15 | 64.69 | 65.15 | 63.00 | 63.80 | -0.47% | 0.48 | 1.80% |
| 2025-07-14 | 64.48 | 64.70 | 63.80 | 64.10 | -0.60% | 0.24 | 0.89% |
| 2025-07-11 | 63.47 | 64.88 | 63.22 | 64.49 | +1.08% | 0.52 | 1.97% |
| 2025-07-10 | 63.73 | 64.43 | 63.45 | 63.80 | +0.13% | 0.36 | 1.37% |
| 2025-07-09 | 63.50 | 64.58 | 63.33 | 63.72 | +0.13% | 0.33 | 1.24% |
| 2025-07-08 | 62.62 | 63.87 | 62.41 | 63.64 | +1.61% | 0.53 | 1.97% |
| 2025-07-07 | 63.18 | 63.92 | 62.46 | 62.63 | -0.87% | 0.39 | 1.46% |
| 2025-07-04 | 64.20 | 64.79 | 63.16 | 63.18 | -1.78% | 0.45 | 1.67% |
| 2025-07-03 | 63.81 | 64.36 | 62.94 | 64.33 | -1.54% | 0.63 | 2.35% |
| 2025-07-02 | 66.18 | 66.65 | 64.95 | 65.33 | -1.65% | 0.36 | 1.31% |
| 2025-07-01 | 63.63 | 67.05 | 63.14 | 66.43 | +4.67% | 0.69 | 2.47% |
| 2025-06-30 | 62.55 | 63.71 | 62.53 | 63.46 | +1.46% | 0.26 | 0.98% |
| 2025-06-27 | 62.28 | 62.85 | 61.98 | 62.55 | +0.44% | 0.30 | 1.12% |
| 2025-06-26 | 62.20 | 62.42 | 61.90 | 62.28 | +0.08% | 0.24 | 0.92% |