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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 74.60 | 74.85 | 72.82 | 73.62 | -1.05% | 0.69 | 2.26% |
| 2025-09-16 | 74.98 | 75.49 | 73.68 | 74.40 | -0.48% | 0.53 | 1.73% |
| 2025-09-15 | 75.48 | 77.47 | 74.22 | 74.76 | -0.59% | 0.66 | 2.10% |
| 2025-09-12 | 76.28 | 76.58 | 74.75 | 75.20 | -1.04% | 0.53 | 1.71% |
| 2025-09-11 | 74.08 | 76.10 | 72.71 | 75.99 | +2.26% | 0.71 | 2.29% |
| 2025-09-10 | 75.08 | 76.78 | 73.82 | 74.31 | -1.63% | 0.78 | 2.53% |
| 2025-09-09 | 77.38 | 78.04 | 75.15 | 75.54 | -2.97% | 0.91 | 2.86% |
| 2025-09-08 | 72.89 | 78.60 | 72.89 | 77.85 | +6.54% | 1.66 | 5.25% |
| 2025-09-05 | 72.62 | 73.11 | 72.09 | 73.07 | +0.98% | 0.59 | 1.97% |
| 2025-09-04 | 74.30 | 74.87 | 71.50 | 72.36 | -2.33% | 0.73 | 2.41% |
| 2025-09-03 | 73.86 | 74.69 | 72.90 | 74.09 | +1.17% | 0.74 | 2.41% |
| 2025-09-02 | 75.30 | 75.97 | 72.47 | 73.23 | -2.75% | 0.99 | 3.23% |
| 2025-09-01 | 75.44 | 76.50 | 74.60 | 75.30 | -0.78% | 1.41 | 4.52% |
| 2025-08-29 | 76.71 | 77.36 | 75.10 | 75.89 | -1.16% | 1.21 | 3.85% |
| 2025-08-28 | 78.78 | 79.31 | 75.03 | 76.78 | -2.54% | 1.34 | 4.22% |
| 2025-08-27 | 81.10 | 82.50 | 78.39 | 78.78 | -2.86% | 1.10 | 3.30% |
| 2025-08-26 | 82.43 | 83.26 | 81.03 | 81.10 | -2.25% | 0.85 | 2.49% |
| 2025-08-25 | 83.66 | 84.80 | 81.88 | 82.97 | -0.74% | 1.26 | 3.66% |
| 2025-08-22 | 84.00 | 84.19 | 82.29 | 83.59 | -0.59% | 1.02 | 2.96% |
| 2025-08-21 | 88.61 | 88.96 | 83.65 | 84.09 | -4.37% | 1.18 | 3.35% |