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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 56.11 | 56.43 | 55.75 | 56.16 | +0.09% | 0.12 | 0.52% |
| 2026-04-21 | 56.08 | 56.57 | 55.68 | 56.11 | -0.32% | 0.11 | 0.46% |
| 2026-04-20 | 55.83 | 56.64 | 55.50 | 56.29 | +0.73% | 0.17 | 0.72% |
| 2026-04-17 | 56.16 | 56.31 | 55.61 | 55.88 | -0.53% | 0.14 | 0.62% |
| 2026-04-16 | 55.96 | 56.38 | 55.60 | 56.18 | +0.39% | 0.11 | 0.48% |
| 2026-04-15 | 55.58 | 56.26 | 55.58 | 55.96 | +0.63% | 0.12 | 0.53% |
| 2026-04-14 | 55.55 | 55.98 | 55.28 | 55.61 | +0.58% | 0.12 | 0.52% |
| 2026-04-13 | 55.53 | 55.64 | 55.05 | 55.29 | -0.65% | 0.11 | 0.49% |
| 2026-04-10 | 55.05 | 56.10 | 55.05 | 55.65 | +1.03% | 0.15 | 0.66% |
| 2026-04-09 | 55.30 | 55.54 | 54.94 | 55.08 | -0.94% | 0.18 | 0.80% |
| 2026-04-08 | 54.80 | 55.60 | 54.65 | 55.60 | +2.91% | 0.26 | 1.12% |
| 2026-04-07 | 53.69 | 54.21 | 53.58 | 54.03 | +0.54% | 0.10 | 0.43% |
| 2026-04-03 | 54.40 | 54.42 | 53.43 | 53.74 | -1.58% | 0.11 | 0.49% |
| 2026-04-02 | 55.26 | 55.71 | 54.11 | 54.60 | -1.44% | 0.20 | 0.88% |
| 2026-04-01 | 54.00 | 55.50 | 54.00 | 55.40 | +3.22% | 0.24 | 1.03% |
| 2026-03-31 | 53.98 | 54.65 | 53.50 | 53.67 | -0.61% | 0.13 | 0.59% |
| 2026-03-30 | 54.25 | 54.75 | 53.61 | 54.00 | -0.79% | 0.13 | 0.60% |
| 2026-03-27 | 53.16 | 54.64 | 53.16 | 54.43 | +1.49% | 0.12 | 0.51% |
| 2026-03-26 | 54.24 | 54.78 | 53.63 | 53.63 | -1.18% | 0.10 | 0.44% |
| 2026-03-25 | 53.92 | 54.56 | 53.58 | 54.27 | +1.21% | 0.10 | 0.45% |