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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 65.88 | 65.88 | 64.22 | 65.30 | -0.94% | 0.52 | 1.93% |
| 2025-10-22 | 66.66 | 66.93 | 65.62 | 65.92 | -0.96% | 0.28 | 1.01% |
| 2025-10-21 | 65.50 | 66.60 | 65.19 | 66.56 | +2.05% | 0.40 | 1.47% |
| 2025-10-20 | 65.13 | 65.80 | 64.50 | 65.22 | +0.63% | 0.37 | 1.37% |
| 2025-10-17 | 66.99 | 67.18 | 64.81 | 64.81 | -3.25% | 0.73 | 2.65% |
| 2025-10-16 | 67.50 | 68.80 | 66.81 | 66.99 | -1.72% | 0.70 | 2.48% |
| 2025-10-15 | 68.75 | 68.75 | 67.35 | 68.16 | +0.13% | 0.65 | 2.31% |
| 2025-10-14 | 69.55 | 70.47 | 67.77 | 68.07 | -1.12% | 0.77 | 2.68% |
| 2025-10-13 | 69.80 | 70.53 | 68.17 | 68.84 | -4.26% | 0.97 | 3.38% |
| 2025-10-10 | 73.37 | 75.11 | 71.81 | 71.90 | -3.01% | 0.72 | 2.40% |
| 2025-10-09 | 73.78 | 75.03 | 73.72 | 74.13 | -0.03% | 0.56 | 1.83% |
| 2025-09-30 | 72.39 | 74.40 | 72.14 | 74.15 | +2.57% | 0.47 | 1.54% |
| 2025-09-29 | 72.55 | 73.01 | 71.60 | 72.29 | -0.56% | 0.40 | 1.32% |
| 2025-09-26 | 74.54 | 74.58 | 72.53 | 72.70 | -2.94% | 0.51 | 1.67% |
| 2025-09-25 | 74.60 | 75.10 | 73.91 | 74.90 | +0.40% | 0.59 | 1.92% |
| 2025-09-24 | 72.50 | 75.20 | 72.31 | 74.60 | +2.19% | 0.75 | 2.43% |
| 2025-09-23 | 73.13 | 75.01 | 71.21 | 73.00 | -0.18% | 0.62 | 2.07% |
| 2025-09-22 | 73.03 | 74.13 | 72.56 | 73.13 | +0.45% | 0.36 | 1.18% |
| 2025-09-19 | 72.40 | 73.50 | 72.07 | 72.80 | +0.41% | 0.36 | 1.19% |
| 2025-09-18 | 73.67 | 74.65 | 71.88 | 72.50 | -1.52% | 0.78 | 2.55% |