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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 53.33 | 53.66 | 52.71 | 53.62 | +2.17% | 0.12 | 0.53% |
| 2026-03-23 | 54.70 | 54.70 | 52.40 | 52.48 | -4.72% | 0.25 | 1.11% |
| 2026-03-20 | 56.80 | 56.80 | 55.08 | 55.08 | -3.30% | 0.31 | 1.36% |
| 2026-03-19 | 57.87 | 57.87 | 56.86 | 56.96 | -1.74% | 0.15 | 0.62% |
| 2026-03-18 | 58.14 | 58.18 | 57.57 | 57.97 | +0.05% | 0.16 | 0.69% |
| 2026-03-17 | 58.30 | 58.65 | 57.94 | 57.94 | -0.69% | 0.17 | 0.71% |
| 2026-03-16 | 58.14 | 58.35 | 57.64 | 58.34 | +0.34% | 0.14 | 0.57% |
| 2026-03-13 | 58.29 | 58.37 | 58.01 | 58.14 | +0.10% | 0.13 | 0.53% |
| 2026-03-12 | 58.00 | 58.38 | 57.87 | 58.08 | -0.03% | 0.12 | 0.51% |
| 2026-03-11 | 58.51 | 58.70 | 58.06 | 58.10 | -0.68% | 0.15 | 0.62% |
| 2026-03-10 | 57.74 | 58.64 | 57.63 | 58.50 | +1.69% | 0.23 | 0.94% |
| 2026-03-09 | 57.50 | 57.88 | 57.02 | 57.53 | -1.02% | 0.18 | 0.77% |
| 2026-03-06 | 57.99 | 58.26 | 57.64 | 58.12 | +0.73% | 0.27 | 1.12% |
| 2026-03-05 | 57.70 | 58.16 | 57.64 | 57.70 | +0.49% | 0.12 | 0.51% |
| 2026-03-04 | 57.44 | 57.74 | 57.31 | 57.42 | -0.31% | 0.16 | 0.66% |
| 2026-03-03 | 58.08 | 58.52 | 57.51 | 57.60 | -0.95% | 0.31 | 1.30% |
| 2026-03-02 | 59.51 | 59.68 | 58.08 | 58.15 | -3.23% | 0.53 | 2.16% |
| 2026-02-27 | 61.00 | 61.19 | 59.73 | 60.09 | -1.99% | 0.58 | 2.30% |
| 2026-02-26 | 61.40 | 61.58 | 61.09 | 61.31 | +0.15% | 0.19 | 0.73% |
| 2026-02-25 | 60.73 | 61.36 | 60.73 | 61.22 | +0.77% | 0.20 | 0.77% |