昂立教育(600661)股票行情
昂立教育(600661)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 10.25 | 10.25 | -0.07 | -0.68% | 10.23 | 10.54 | 59646 | 6206.32 | 2.08% |
| 2025-12-11 | 10.62 | 10.32 | -0.30 | -2.82% | 10.30 | 10.63 | 83437 | 8668.57 | 2.91% |
| 2025-12-10 | 10.61 | 10.62 | -0.04 | -0.38% | 10.42 | 10.88 | 97805 | 10419.34 | 3.41% |
| 2025-12-09 | 10.82 | 10.66 | -0.11 | -1.02% | 10.64 | 10.88 | 44058 | 4730.45 | 1.54% |
| 2025-12-08 | 10.57 | 10.77 | 0.20 | 1.89% | 10.47 | 10.98 | 62590 | 6722.14 | 2.18% |
| 2025-12-05 | 10.46 | 10.57 | 0.11 | 1.05% | 10.34 | 10.58 | 25880 | 2708.66 | 0.90% |
| 2025-12-04 | 10.57 | 10.46 | -0.19 | -1.78% | 10.39 | 10.68 | 37820 | 3967.56 | 1.32% |
| 2025-12-03 | 10.83 | 10.65 | -0.17 | -1.57% | 10.60 | 10.83 | 34342 | 3664.78 | 1.20% |
| 2025-12-02 | 10.82 | 10.82 | -0.05 | -0.46% | 10.75 | 10.94 | 36108 | 3904.48 | 1.26% |
| 2025-12-01 | 10.96 | 10.87 | -0.01 | -0.09% | 10.81 | 10.97 | 44456 | 4842.31 | 1.55% |
| 2025-11-28 | 10.74 | 10.88 | 0.17 | 1.59% | 10.66 | 10.93 | 50097 | 5425.22 | 1.75% |
| 2025-11-27 | 10.70 | 10.71 | -0.09 | -0.83% | 10.64 | 10.78 | 30996 | 3324.53 | 1.08% |
| 2025-11-26 | 10.72 | 10.80 | 0.01 | 0.09% | 10.68 | 10.94 | 56571 | 6116.54 | 1.97% |
| 2025-11-25 | 10.55 | 10.79 | 0.26 | 2.47% | 10.48 | 10.98 | 57119 | 6176.82 | 1.99% |
| 2025-11-24 | 10.28 | 10.53 | 0.35 | 3.44% | 10.21 | 10.58 | 53885 | 5618.81 | 1.88% |
| 2025-11-21 | 10.48 | 10.18 | -0.35 | -3.32% | 10.11 | 10.66 | 61823 | 6379.71 | 2.16% |
| 2025-11-20 | 10.81 | 10.53 | -0.21 | -1.96% | 10.45 | 10.82 | 38579 | 4080.86 | 1.35% |
| 2025-11-19 | 10.84 | 10.74 | -0.14 | -1.29% | 10.70 | 10.91 | 35273 | 3804.86 | 1.23% |
| 2025-11-18 | 10.91 | 10.88 | -0.03 | -0.27% | 10.78 | 10.92 | 39559 | 4287.96 | 1.38% |
| 2025-11-17 | 10.83 | 10.91 | 0.09 | 0.83% | 10.77 | 10.92 | 42178 | 4585.24 | 1.47% |
| 2025-11-14 | 10.83 | 10.82 | -0.06 | -0.55% | 10.82 | 10.94 | 42857 | 4670.70 | 1.50% |
| 2025-11-13 | 10.84 | 10.88 | 0.07 | 0.65% | 10.77 | 10.91 | 34699 | 3764.94 | 1.21% |
| 2025-11-12 | 10.89 | 10.81 | -0.08 | -0.73% | 10.76 | 10.90 | 36757 | 3973.08 | 1.28% |
| 2025-11-11 | 10.80 | 10.89 | 0.02 | 0.18% | 10.74 | 10.91 | 44209 | 4787.27 | 1.54% |
| 2025-11-10 | 10.60 | 10.87 | 0.27 | 2.55% | 10.60 | 10.92 | 62457 | 6757.96 | 2.18% |
| 2025-11-07 | 10.64 | 10.60 | -0.05 | -0.47% | 10.59 | 10.71 | 27943 | 2969.45 | 0.98% |
| 2025-11-06 | 10.76 | 10.65 | -0.11 | -1.02% | 10.58 | 10.78 | 33844 | 3600.22 | 1.18% |
| 2025-11-05 | 10.69 | 10.76 | 0.02 | 0.19% | 10.66 | 10.81 | 38745 | 4164.02 | 1.35% |
| 2025-11-04 | 10.74 | 10.74 | 0.04 | 0.37% | 10.65 | 10.84 | 46993 | 5045.93 | 1.64% |
| 2025-11-03 | 10.98 | 10.70 | 0.02 | 0.19% | 10.61 | 11.00 | 55894 | 5974.12 | 1.95% |
| 2025-10-31 | 10.25 | 10.68 | 0.47 | 4.60% | 10.18 | 10.79 | 126616 | 13375.41 | 4.42% |
| 2025-10-30 | 10.95 | 10.21 | -0.35 | -3.31% | 10.19 | 11.15 | 147363 | 15566.34 | 5.14% |
| 2025-10-29 | 10.56 | 10.56 | -0.01 | -0.09% | 10.43 | 10.67 | 41467 | 4359.33 | 1.45% |
| 2025-10-28 | 10.99 | 10.57 | -0.37 | -3.38% | 10.55 | 10.99 | 57836 | 6178.25 | 2.02% |
| 2025-10-27 | 10.76 | 10.94 | 0.29 | 2.72% | 10.65 | 11.02 | 112310 | 12246.75 | 3.92% |
| 2025-10-24 | 10.61 | 10.65 | 0.05 | 0.47% | 10.53 | 10.72 | 39458 | 4201.07 | 1.38% |
| 2025-10-23 | 10.50 | 10.60 | 0.02 | 0.19% | 10.50 | 10.70 | 30795 | 3256.17 | 1.07% |
| 2025-10-22 | 10.53 | 10.58 | 0.03 | 0.28% | 10.47 | 10.72 | 52405 | 5558.20 | 1.83% |
| 2025-10-21 | 10.30 | 10.55 | 0.33 | 3.23% | 10.23 | 10.58 | 66072 | 6921.29 | 2.31% |
| 2025-10-20 | 10.14 | 10.22 | 0.12 | 1.19% | 10.12 | 10.28 | 27923 | 2850.22 | 0.97% |
| 2025-10-17 | 10.16 | 10.10 | -0.11 | -1.08% | 10.10 | 10.48 | 40760 | 4171.29 | 1.42% |
| 2025-10-16 | 10.09 | 10.21 | 0.13 | 1.29% | 10.04 | 10.26 | 49169 | 5011.33 | 1.72% |
| 2025-10-15 | 9.99 | 10.08 | 0.07 | 0.70% | 9.98 | 10.13 | 25931 | 2610.38 | 0.90% |
| 2025-10-14 | 10.12 | 10.01 | 0.01 | 0.10% | 9.98 | 10.19 | 29830 | 3006.39 | 1.04% |
| 2025-10-13 | 9.51 | 10.00 | -0.15 | -1.48% | 9.51 | 10.04 | 42314 | 4169.25 | 1.48% |
| 2025-10-10 | 10.05 | 10.15 | 0.04 | 0.40% | 10.03 | 10.22 | 26360 | 2675.31 | 0.92% |
| 2025-10-09 | 10.14 | 10.11 | -0.03 | -0.30% | 9.99 | 10.15 | 38407 | 3863.77 | 1.34% |
| 2025-09-30 | 10.15 | 10.14 | -0.01 | -0.10% | 10.12 | 10.27 | 28166 | 2866.68 | 0.98% |
| 2025-09-29 | 10.17 | 10.15 | -0.07 | -0.68% | 9.96 | 10.32 | 31765 | 3213.95 | 1.11% |
| 2025-09-26 | 10.25 | 10.22 | -0.08 | -0.78% | 10.17 | 10.35 | 31184 | 3199.86 | 1.09% |
| 2025-09-25 | 10.26 | 10.30 | -0.01 | -0.10% | 10.21 | 10.40 | 35252 | 3636.31 | 1.23% |
| 2025-09-24 | 10.14 | 10.31 | 0.12 | 1.18% | 10.14 | 10.34 | 46593 | 4783.09 | 1.63% |
| 2025-09-23 | 10.57 | 10.19 | -0.38 | -3.60% | 10.03 | 10.57 | 69402 | 7064.71 | 2.42% |
| 2025-09-22 | 10.75 | 10.57 | -0.24 | -2.22% | 10.54 | 10.81 | 40421 | 4291.19 | 1.41% |
| 2025-09-19 | 10.60 | 10.81 | 0.14 | 1.31% | 10.58 | 10.90 | 60125 | 6476.71 | 2.10% |
| 2025-09-18 | 10.72 | 10.67 | -0.10 | -0.93% | 10.56 | 10.77 | 53251 | 5674.31 | 1.86% |
| 2025-09-17 | 10.87 | 10.77 | -0.06 | -0.55% | 10.75 | 10.88 | 35047 | 3787.45 | 1.22% |
| 2025-09-16 | 10.68 | 10.83 | 0.15 | 1.40% | 10.66 | 10.94 | 38438 | 4139.54 | 1.34% |
| 2025-09-15 | 10.75 | 10.68 | -0.04 | -0.37% | 10.67 | 10.78 | 23574 | 2523.09 | 0.82% |
| 2025-09-12 | 10.80 | 10.72 | -0.08 | -0.74% | 10.69 | 10.82 | 36253 | 3893.57 | 1.27% |
| 2025-09-11 | 10.86 | 10.80 | -0.08 | -0.74% | 10.66 | 10.87 | 53381 | 5739.49 | 1.86% |
| 2025-09-10 | 10.88 | 10.88 | 0.01 | 0.09% | 10.79 | 10.93 | 36659 | 3982.53 | 1.28% |
| 2025-09-09 | 10.86 | 10.87 | 0.01 | 0.09% | 10.78 | 11.07 | 55133 | 6017.96 | 1.92% |
| 2025-09-08 | 10.73 | 10.86 | 0.11 | 1.02% | 10.65 | 10.89 | 45379 | 4890.30 | 1.58% |
| 2025-09-05 | 10.71 | 10.75 | 0.06 | 0.56% | 10.46 | 10.75 | 46213 | 4915.79 | 1.61% |
| 2025-09-04 | 10.58 | 10.69 | 0.10 | 0.94% | 10.51 | 10.80 | 55966 | 5987.54 | 1.95% |
| 2025-09-03 | 10.71 | 10.59 | -0.11 | -1.03% | 10.55 | 10.76 | 48139 | 5139.75 | 1.68% |
| 2025-09-02 | 10.90 | 10.70 | -0.21 | -1.92% | 10.62 | 10.91 | 60069 | 6442.46 | 2.10% |
| 2025-09-01 | 10.87 | 10.91 | 0.04 | 0.37% | 10.76 | 10.93 | 41305 | 4486.59 | 1.44% |
| 2025-08-29 | 10.84 | 10.87 | -0.05 | -0.46% | 10.83 | 10.92 | 41067 | 4465.71 | 1.43% |
| 2025-08-28 | 11.05 | 10.92 | -0.13 | -1.18% | 10.65 | 11.13 | 105270 | 11460.44 | 3.67% |
| 2025-08-27 | 11.33 | 11.05 | -0.24 | -2.13% | 11.05 | 11.52 | 97702 | 10991.92 | 3.41% |
| 2025-08-26 | 11.28 | 11.29 | -0.02 | -0.18% | 11.22 | 11.39 | 81475 | 9230.31 | 2.84% |
| 2025-08-25 | 11.41 | 11.31 | -0.08 | -0.70% | 11.25 | 11.44 | 94294 | 10657.82 | 3.29% |
| 2025-08-22 | 11.45 | 11.39 | 0.07 | 0.62% | 11.30 | 11.51 | 120696 | 13736.22 | 4.21% |
| 2025-08-21 | 11.30 | 11.32 | 0.03 | 0.27% | 11.27 | 11.40 | 85266 | 9655.64 | 2.98% |
| 2025-08-20 | 11.25 | 11.29 | -0.01 | -0.09% | 11.15 | 11.29 | 65924 | 7390.94 | 2.30% |
| 2025-08-19 | 11.33 | 11.30 | -0.04 | -0.35% | 11.19 | 11.42 | 90525 | 10211.37 | 3.16% |
| 2025-08-18 | 11.20 | 11.34 | 0.18 | 1.61% | 11.18 | 11.35 | 98468 | 11132.96 | 3.44% |
| 2025-08-15 | 11.08 | 11.16 | 0.06 | 0.54% | 11.04 | 11.20 | 67211 | 7484.01 | 2.35% |
上证大盘股票行情在线 K线走势图
昂立教育(600661)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
