当前位置: 爱股网 > 股票行情 > 安邦护卫(603373)股票行情

安邦护卫(603373)股票行情

安邦护卫(603373)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

安邦护卫(603373)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
2026-03-26	43.70	45.37	1.79	4.11%	42.87	46.27	39648	17688.86	8.73%
2026-03-25	42.20	43.58	1.52	3.61%	41.59	43.61	23872	10233.96	5.25%
2026-03-24	40.00	42.06	2.66	6.75%	40.00	42.40	29854	12382.86	6.57%
2026-03-23	40.57	39.40	-1.95	-4.72%	38.30	41.00	19686	7815.32	4.33%
2026-03-20	43.24	41.35	-1.98	-4.57%	41.20	44.33	26712	11280.68	5.88%
2026-03-19	42.44	43.33	1.04	2.46%	41.65	44.50	31236	13545.85	6.88%
2026-03-18	41.12	42.29	1.26	3.07%	41.12	42.35	9457	3957.34	2.08%
2026-03-17	42.95	41.03	-1.77	-4.14%	41.01	42.95	13671	5703.88	3.01%
2026-03-16	41.34	42.80	1.61	3.91%	41.34	43.54	22143	9438.25	4.87%
2026-03-13	41.95	41.19	-0.86	-2.05%	41.10	42.46	10348	4323.17	2.28%
2026-03-12	42.74	42.05	-0.69	-1.61%	41.82	42.74	10128	4268.84	2.23%
2026-03-11	43.66	42.74	-0.92	-2.11%	42.71	43.85	14525	6257.17	3.20%
2026-03-10	43.26	43.66	0.66	1.53%	42.88	43.83	13129	5705.29	2.89%
2026-03-09	43.55	43.00	-1.27	-2.87%	42.48	43.83	16891	7257.44	3.72%
2026-03-06	41.39	44.27	2.84	6.85%	40.66	44.37	36218	15637.11	7.97%
2026-03-05	42.16	41.43	0.07	0.17%	41.03	43.38	25467	10788.76	5.61%
2026-03-04	40.22	41.36	0.41	1.00%	40.22	41.55	20824	8557.46	4.58%
2026-03-03	43.00	40.95	-2.10	-4.88%	40.74	43.49	25126	10558.75	5.53%
2026-03-02	46.98	43.05	-2.17	-4.80%	42.81	46.98	33836	14722.70	7.45%
2026-02-27	45.80	45.22	-0.80	-1.74%	44.56	46.00	28598	12926.90	6.29%
2026-02-26	44.00	46.02	2.00	4.54%	43.89	47.46	55382	25634.68	12.19%
2026-02-25	44.16	44.02	0.72	1.66%	42.82	44.28	33805	14780.87	7.44%
2026-02-24	42.68	43.30	1.50	3.59%	42.66	44.59	50993	22134.05	11.22%
2026-02-13	41.20	41.80	1.11	2.73%	41.05	43.25	57569	24387.36	12.67%
2026-02-12	40.00	40.69	0.60	1.50%	39.36	40.76	12365	4967.68	2.72%
2026-02-11	40.47	40.09	-0.39	-0.96%	39.92	40.55	7815	3138.62	1.72%
2026-02-10	40.25	40.48	0.07	0.17%	40.20	40.71	6760	2738.10	1.49%
2026-02-09	40.89	40.41	-0.27	-0.66%	40.30	40.96	11415	4624.93	2.51%
2026-02-06	40.47	40.68	-0.19	-0.46%	40.00	41.05	12936	5255.22	2.85%
2026-02-05	40.90	40.87	0.01	0.02%	40.47	40.99	9880	4029.77	2.17%
2026-02-04	40.98	40.86	-0.19	-0.46%	40.44	40.98	14133	5748.43	3.11%
2026-02-03	39.59	41.05	1.57	3.98%	39.52	41.20	27819	11298.26	6.12%
2026-02-02	39.53	39.48	-0.07	-0.18%	39.25	40.25	16054	6375.51	3.53%
2026-01-30	38.74	39.55	0.81	2.09%	38.45	39.80	15120	5933.45	3.33%
2026-01-29	38.83	38.74	-0.12	-0.31%	38.27	39.40	8553	3325.22	1.88%
2026-01-28	39.45	38.86	-0.69	-1.74%	38.80	39.88	9201	3606.07	2.03%
2026-01-27	39.70	39.55	-0.04	-0.10%	38.36	39.70	11313	4403.94	2.49%
2026-01-26	40.76	39.59	-1.16	-2.85%	39.18	40.85	16976	6734.39	3.74%
2026-01-23	40.92	40.75	-0.10	-0.24%	40.45	40.92	9639	3917.72	2.12%
2026-01-22	40.79	40.85	0.06	0.15%	40.43	40.95	9800	3992.31	2.16%
2026-01-21	39.90	40.79	0.81	2.03%	39.77	40.90	14107	5729.25	3.11%
2026-01-20	40.22	39.98	-0.24	-0.60%	39.66	40.50	10593	4240.62	2.33%
2026-01-19	39.97	40.22	0.40	1.00%	39.67	40.37	11277	4520.49	2.48%
2026-01-16	40.00	39.82	-0.18	-0.45%	39.68	40.53	12141	4862.36	2.67%
2026-01-15	40.20	40.00	-0.20	-0.50%	39.69	40.36	8921	3566.07	1.96%
2026-01-14	40.06	40.20	0.22	0.55%	39.60	40.62	16911	6801.11	3.72%
2026-01-13	40.61	39.98	-0.62	-1.53%	39.80	40.77	17378	6995.36	3.83%
2026-01-12	40.05	40.60	0.77	1.93%	39.78	40.68	18733	7534.76	4.12%
2026-01-09	39.87	39.83	-0.01	-0.03%	39.70	40.30	16430	6557.59	3.62%
2026-01-08	39.80	39.84	0.31	0.78%	39.60	40.18	14342	5724.59	3.16%
2026-01-07	39.19	39.53	0.38	0.97%	38.97	40.30	23320	9218.93	5.13%
2026-01-06	39.64	39.15	-0.73	-1.83%	38.96	39.65	26842	10515.49	5.91%
2026-01-05	38.63	39.88	1.92	5.06%	38.28	40.30	25734	10159.81	5.66%
2025-12-31	37.57	37.96	0.27	0.72%	37.31	38.10	9040	3420.81	1.99%
2025-12-30	37.50	37.69	0.11	0.29%	37.30	38.06	7754	2924.32	1.71%
2025-12-29	37.96	37.58	-0.33	-0.87%	37.55	38.18	8762	3307.89	1.93%
2025-12-26	38.01	37.91	-0.14	-0.37%	37.64	38.24	8877	3372.35	1.95%
2025-12-25	38.47	38.05	-0.25	-0.65%	37.81	38.47	9887	3771.50	2.18%
2025-12-24	37.68	38.30	0.62	1.65%	37.68	38.48	11155	4272.46	2.46%
2025-12-23	38.24	37.68	-0.55	-1.44%	37.61	38.24	9209	3484.91	2.03%
2025-12-22	38.80	38.23	-0.27	-0.70%	37.90	38.80	13444	5155.01	2.96%
2025-12-19	37.75	38.50	0.75	1.99%	37.75	38.75	11607	4465.04	2.56%
2025-12-18	37.97	37.75	-0.19	-0.50%	37.75	38.47	9959	3794.80	2.19%
2025-12-17	37.46	37.94	0.15	0.40%	37.23	38.16	13416	5071.29	2.95%
2025-12-16	38.05	37.79	-0.36	-0.94%	37.13	38.56	17113	6446.85	3.77%
2025-12-15	39.10	38.15	-1.34	-3.39%	38.14	39.10	18084	6962.42	3.98%
2025-12-12	41.00	39.49	-1.51	-3.68%	39.41	41.02	26307	10538.91	5.79%
2025-12-11	42.21	41.00	-1.22	-2.89%	40.82	43.47	44482	18681.22	9.79%
2025-12-10	44.08	42.22	-2.53	-5.65%	41.96	44.23	47219	20119.17	10.39%
2025-12-09	41.34	44.75	4.07	10.00%	40.68	44.75	23182	10059.40	5.10%
2025-12-08	40.21	40.68	0.47	1.17%	40.20	40.79	7496	3039.03	1.65%
2025-12-05	39.63	40.21	0.48	1.21%	39.20	40.33	7277	2897.32	1.60%
2025-12-04	39.91	39.73	-0.22	-0.55%	39.52	40.34	6974	2781.97	1.54%
2025-12-03	41.43	39.95	-1.29	-3.13%	39.77	41.53	10960	4412.55	2.41%
2025-12-02	42.44	41.24	-1.19	-2.80%	41.18	42.60	6815	2842.33	1.50%
2025-12-01	42.64	42.43	-0.21	-0.49%	42.18	42.96	4325	1838.01	0.95%
2025-11-28	42.75	42.64	0.10	0.24%	42.15	42.75	3554	1511.98	0.78%
2025-11-27	41.90	42.54	0.64	1.53%	41.80	43.10	8168	3478.65	1.80%
2025-11-26	42.32	41.90	-0.42	-0.99%	41.68	42.76	5272	2219.21	1.16%
2025-11-25	42.61	42.32	-0.05	-0.12%	42.25	43.33	5629	2404.84	1.24%

上证大盘股票行情在线 K线走势图

安邦护卫(603373)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58