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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 58.06 | 58.98 | 57.67 | 58.74 | +1.10% | 0.27 | 1.13% |
| 2025-12-17 | 58.29 | 58.30 | 57.20 | 58.10 | +0.07% | 0.32 | 1.35% |
| 2025-12-16 | 58.84 | 59.17 | 57.90 | 58.06 | -1.33% | 0.26 | 1.08% |
| 2025-12-15 | 58.51 | 59.51 | 58.50 | 58.84 | +0.10% | 0.26 | 1.07% |
| 2025-12-12 | 58.99 | 59.38 | 58.41 | 58.78 | -0.29% | 0.31 | 1.28% |
| 2025-12-11 | 59.14 | 59.96 | 58.92 | 58.95 | +0.03% | 0.34 | 1.37% |
| 2025-12-10 | 58.70 | 58.99 | 58.35 | 58.93 | +0.39% | 0.27 | 1.12% |
| 2025-12-09 | 59.28 | 59.47 | 58.64 | 58.70 | -0.98% | 0.18 | 0.73% |
| 2025-12-08 | 59.10 | 59.60 | 58.91 | 59.28 | +0.36% | 0.23 | 0.93% |
| 2025-12-05 | 58.52 | 59.18 | 58.00 | 59.07 | +0.77% | 0.23 | 0.95% |
| 2025-12-04 | 58.42 | 58.78 | 58.02 | 58.62 | -0.15% | 0.24 | 1.00% |
| 2025-12-03 | 59.29 | 59.29 | 58.42 | 58.71 | -0.24% | 0.24 | 0.99% |
| 2025-12-02 | 59.33 | 59.79 | 58.82 | 58.85 | -1.21% | 0.20 | 0.81% |
| 2025-12-01 | 59.20 | 59.78 | 59.03 | 59.57 | +0.88% | 0.33 | 1.36% |
| 2025-11-28 | 59.55 | 59.66 | 58.33 | 59.05 | -0.12% | 0.32 | 1.30% |
| 2025-11-27 | 58.94 | 59.65 | 58.67 | 59.12 | +0.73% | 0.30 | 1.21% |
| 2025-11-26 | 58.67 | 59.60 | 58.58 | 58.69 | -0.02% | 0.27 | 1.09% |
| 2025-11-25 | 58.42 | 59.19 | 58.12 | 58.70 | +1.21% | 0.39 | 1.59% |
| 2025-11-24 | 57.50 | 58.41 | 57.40 | 58.00 | +1.05% | 0.30 | 1.26% |
| 2025-11-21 | 58.80 | 59.30 | 57.30 | 57.40 | -2.81% | 0.52 | 2.17% |