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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 60.99 | 61.18 | 60.60 | 60.75 | +0.08% | 0.17 | 0.67% |
| 2026-02-13 | 60.94 | 61.28 | 60.53 | 60.70 | -0.44% | 0.21 | 0.81% |
| 2026-02-12 | 61.40 | 61.41 | 60.71 | 60.97 | -0.25% | 0.17 | 0.66% |
| 2026-02-11 | 61.33 | 61.56 | 61.10 | 61.12 | -0.34% | 0.21 | 0.81% |
| 2026-02-10 | 62.08 | 62.08 | 61.27 | 61.33 | -0.73% | 0.27 | 1.04% |
| 2026-02-09 | 61.60 | 62.00 | 61.30 | 61.78 | +1.03% | 0.21 | 0.83% |
| 2026-02-06 | 61.40 | 61.60 | 60.88 | 61.15 | -0.41% | 0.24 | 0.96% |
| 2026-02-05 | 61.08 | 61.57 | 60.88 | 61.40 | +0.51% | 0.31 | 1.21% |
| 2026-02-04 | 61.26 | 61.26 | 60.51 | 61.09 | -0.13% | 0.17 | 0.66% |
| 2026-02-03 | 60.11 | 61.17 | 60.11 | 61.17 | +1.80% | 0.23 | 0.92% |
| 2026-02-02 | 61.50 | 61.50 | 59.81 | 60.09 | -1.99% | 0.37 | 1.46% |
| 2026-01-30 | 61.71 | 62.13 | 61.04 | 61.31 | -0.63% | 0.30 | 1.19% |
| 2026-01-29 | 62.11 | 62.67 | 61.57 | 61.70 | -0.80% | 0.38 | 1.49% |
| 2026-01-28 | 64.00 | 64.00 | 62.12 | 62.20 | -1.83% | 0.37 | 1.43% |
| 2026-01-27 | 63.48 | 63.77 | 61.50 | 63.36 | -0.69% | 0.67 | 2.59% |
| 2026-01-26 | 64.30 | 64.47 | 63.22 | 63.80 | -0.78% | 0.52 | 1.98% |
| 2026-01-23 | 63.40 | 64.45 | 63.07 | 64.30 | +1.85% | 0.50 | 1.89% |
| 2026-01-22 | 63.90 | 64.02 | 62.80 | 63.13 | -1.21% | 0.50 | 1.90% |
| 2026-01-21 | 63.03 | 64.55 | 63.03 | 63.90 | +0.90% | 0.43 | 1.63% |
| 2026-01-20 | 63.96 | 65.13 | 63.05 | 63.33 | -1.39% | 0.55 | 2.07% |