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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 63.43 | 63.43 | 61.69 | 62.16 | -0.91% | 0.27 | 1.04% |
| 2025-05-26 | 63.24 | 64.98 | 62.26 | 62.73 | -1.57% | 0.41 | 1.54% |
| 2025-05-23 | 60.48 | 64.04 | 60.18 | 63.73 | +5.36% | 1.06 | 4.01% |
| 2025-05-22 | 61.36 | 61.90 | 60.47 | 60.49 | -1.97% | 0.20 | 0.78% |
| 2025-05-21 | 61.55 | 62.24 | 61.13 | 61.70 | +0.29% | 0.36 | 1.37% |
| 2025-05-20 | 59.69 | 62.04 | 59.35 | 61.53 | +3.27% | 0.62 | 2.39% |
| 2025-05-19 | 59.43 | 59.67 | 58.81 | 59.58 | +0.78% | 0.21 | 0.85% |
| 2025-05-16 | 59.23 | 59.44 | 58.76 | 59.12 | -0.10% | 0.21 | 0.86% |
| 2025-05-15 | 60.20 | 60.27 | 58.99 | 59.18 | -1.00% | 0.19 | 0.77% |
| 2025-05-14 | 60.35 | 60.60 | 59.38 | 59.77 | -0.96% | 0.34 | 1.38% |
| 2025-05-13 | 59.67 | 61.16 | 59.67 | 60.35 | +1.95% | 0.60 | 2.38% |
| 2025-05-12 | 59.05 | 59.69 | 58.93 | 59.20 | +0.25% | 0.31 | 1.28% |
| 2025-05-09 | 59.23 | 59.52 | 58.59 | 59.05 | -0.56% | 0.25 | 1.02% |
| 2025-05-08 | 58.84 | 59.69 | 58.61 | 59.38 | +1.10% | 0.38 | 1.54% |
| 2025-05-07 | 58.57 | 59.13 | 58.11 | 58.74 | +0.76% | 0.38 | 1.57% |
| 2025-05-06 | 57.72 | 58.41 | 57.47 | 58.30 | +1.78% | 0.34 | 1.40% |