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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 64.30 | 64.30 | 63.54 | 64.22 | +0.78% | 0.36 | 1.35% |
| 2026-01-16 | 65.40 | 65.74 | 63.60 | 63.72 | -2.03% | 0.80 | 3.01% |
| 2026-01-15 | 66.47 | 66.99 | 64.91 | 65.04 | -2.03% | 0.91 | 3.35% |
| 2026-01-14 | 64.00 | 67.87 | 63.64 | 66.39 | +3.77% | 1.75 | 6.35% |
| 2026-01-13 | 63.01 | 65.16 | 62.84 | 63.98 | +1.64% | 1.07 | 4.03% |
| 2026-01-12 | 62.81 | 63.43 | 62.58 | 62.95 | +0.06% | 0.68 | 2.61% |
| 2026-01-09 | 62.44 | 63.28 | 61.98 | 62.91 | +0.74% | 0.75 | 2.88% |
| 2026-01-08 | 61.60 | 62.73 | 61.41 | 62.45 | +1.07% | 0.61 | 2.37% |
| 2026-01-07 | 61.45 | 61.94 | 60.73 | 61.79 | +0.62% | 0.49 | 1.92% |
| 2026-01-06 | 61.13 | 62.26 | 60.82 | 61.41 | +0.89% | 0.60 | 2.35% |
| 2026-01-05 | 58.81 | 61.12 | 58.64 | 60.87 | +3.82% | 0.90 | 3.57% |
| 2025-12-31 | 59.25 | 59.56 | 58.49 | 58.63 | -1.01% | 0.38 | 1.57% |
| 2025-12-30 | 59.56 | 59.66 | 59.21 | 59.23 | -0.80% | 0.23 | 0.94% |
| 2025-12-29 | 60.41 | 60.41 | 59.59 | 59.71 | -1.16% | 0.25 | 1.00% |
| 2025-12-26 | 60.20 | 60.59 | 59.68 | 60.41 | +0.50% | 0.39 | 1.57% |
| 2025-12-25 | 59.45 | 60.39 | 59.13 | 60.11 | +1.67% | 0.39 | 1.56% |
| 2025-12-24 | 58.83 | 59.12 | 58.60 | 59.12 | +0.49% | 0.22 | 0.89% |
| 2025-12-23 | 59.61 | 59.82 | 58.80 | 58.83 | -1.31% | 0.25 | 1.01% |
| 2025-12-22 | 59.60 | 60.18 | 59.34 | 59.61 | +0.02% | 0.29 | 1.19% |
| 2025-12-19 | 58.74 | 59.68 | 58.74 | 59.60 | +1.46% | 0.35 | 1.44% |