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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 62.20 | 62.62 | 61.78 | 62.23 | +0.62% | 0.28 | 1.07% |
| 2025-06-24 | 61.27 | 62.41 | 61.24 | 61.85 | +1.31% | 0.22 | 0.83% |
| 2025-06-23 | 59.77 | 61.22 | 59.23 | 61.05 | +0.34% | 0.16 | 0.64% |
| 2025-06-20 | 61.23 | 61.50 | 60.69 | 60.84 | -0.40% | 0.14 | 0.56% |
| 2025-06-19 | 62.43 | 62.64 | 60.74 | 61.08 | -2.06% | 0.26 | 1.00% |
| 2025-06-18 | 63.38 | 63.38 | 61.85 | 62.37 | -1.18% | 0.28 | 1.06% |
| 2025-06-17 | 62.47 | 63.57 | 62.17 | 63.11 | +1.10% | 0.36 | 1.35% |
| 2025-06-16 | 61.97 | 63.10 | 61.69 | 62.43 | +0.92% | 0.26 | 1.00% |
| 2025-06-13 | 63.37 | 64.03 | 61.75 | 61.86 | -2.56% | 0.38 | 1.44% |
| 2025-06-12 | 63.92 | 64.44 | 62.90 | 63.48 | 0.00% | 0.36 | 1.35% |
| 2025-06-11 | 63.55 | 64.68 | 63.21 | 63.48 | -0.18% | 0.39 | 1.46% |
| 2025-06-10 | 62.73 | 63.92 | 62.06 | 63.60 | +1.83% | 0.66 | 2.46% |
| 2025-06-09 | 62.41 | 62.98 | 62.11 | 62.46 | +0.11% | 0.47 | 1.77% |
| 2025-06-06 | 62.59 | 62.75 | 61.97 | 62.39 | -0.33% | 0.25 | 0.94% |
| 2025-06-05 | 62.69 | 62.84 | 62.18 | 62.59 | 0.00% | 0.24 | 0.90% |
| 2025-06-04 | 62.81 | 63.24 | 62.21 | 62.59 | -0.08% | 0.31 | 1.19% |
| 2025-06-03 | 62.65 | 63.43 | 62.32 | 62.64 | -0.14% | 0.27 | 1.02% |
| 2025-05-30 | 62.87 | 64.12 | 62.31 | 62.73 | -1.29% | 0.39 | 1.45% |
| 2025-05-29 | 62.64 | 64.34 | 62.38 | 63.55 | +1.41% | 0.37 | 1.36% |
| 2025-05-28 | 62.06 | 63.80 | 62.02 | 62.67 | +0.82% | 0.36 | 1.36% |