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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 59.78 | 59.94 | 58.92 | 59.06 | -0.67% | 0.35 | 1.44% |
| 2025-11-19 | 60.52 | 60.90 | 59.34 | 59.46 | -1.95% | 0.46 | 1.84% |
| 2025-11-18 | 61.65 | 61.65 | 60.51 | 60.64 | -1.65% | 0.69 | 2.74% |
| 2025-11-17 | 62.41 | 62.49 | 61.42 | 61.66 | -1.22% | 0.45 | 1.75% |
| 2025-11-14 | 62.12 | 63.36 | 62.12 | 62.42 | -0.59% | 0.54 | 2.05% |
| 2025-11-13 | 62.85 | 63.74 | 62.35 | 62.79 | +0.32% | 0.58 | 2.23% |
| 2025-11-12 | 61.88 | 62.85 | 61.60 | 62.59 | +0.85% | 0.70 | 2.71% |
| 2025-11-11 | 61.65 | 62.30 | 61.65 | 62.06 | +0.36% | 0.51 | 1.99% |
| 2025-11-10 | 61.33 | 62.09 | 61.13 | 61.84 | +0.86% | 0.52 | 2.05% |
| 2025-11-07 | 62.29 | 62.64 | 61.27 | 61.31 | -1.75% | 0.79 | 3.09% |
| 2025-11-06 | 62.21 | 62.78 | 62.07 | 62.40 | -0.05% | 0.39 | 1.49% |
| 2025-11-05 | 61.42 | 62.71 | 61.42 | 62.43 | +1.02% | 0.54 | 2.09% |
| 2025-11-04 | 62.80 | 62.80 | 61.23 | 61.80 | -1.67% | 0.70 | 2.72% |
| 2025-11-03 | 62.35 | 62.98 | 61.85 | 62.85 | +0.56% | 0.51 | 1.95% |
| 2025-10-31 | 61.82 | 62.99 | 61.82 | 62.50 | +1.10% | 0.51 | 1.98% |
| 2025-10-30 | 62.68 | 63.30 | 61.70 | 61.82 | -0.69% | 0.53 | 2.04% |
| 2025-10-29 | 63.20 | 63.94 | 61.92 | 62.25 | -1.83% | 1.01 | 3.88% |
| 2025-10-28 | 64.07 | 66.10 | 63.08 | 63.41 | -4.21% | 1.48 | 5.53% |
| 2025-10-27 | 66.00 | 66.39 | 65.51 | 66.20 | +0.78% | 0.47 | 1.72% |
| 2025-10-24 | 65.44 | 66.18 | 65.31 | 65.69 | +0.60% | 0.33 | 1.20% |