安杰思(688581)股票行情
安杰思(688581)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 | 58.99 | 58.78 | -0.17 | -0.29% | 58.41 | 59.38 | 5330 | 3147.29 | 1.28% | 0.00 |
| 2025-12-11 | 59.14 | 58.95 | 0.02 | 0.03% | 58.92 | 59.96 | 5703 | 3386.09 | 1.37% | 0.00 |
| 2025-12-10 | 58.70 | 58.93 | 0.23 | 0.39% | 58.35 | 58.99 | 4660 | 2730.76 | 1.12% | 0.00 |
| 2025-12-09 | 59.28 | 58.70 | -0.58 | -0.98% | 58.64 | 59.47 | 3029 | 1788.86 | 0.73% | 0.00 |
| 2025-12-08 | 59.10 | 59.28 | 0.21 | 0.36% | 58.91 | 59.60 | 3857 | 2287.10 | 0.93% | 0.00 |
| 2025-12-05 | 58.52 | 59.07 | 0.45 | 0.77% | 58.00 | 59.18 | 3936 | 2304.78 | 0.95% | 0.00 |
| 2025-12-04 | 58.42 | 58.62 | -0.09 | -0.15% | 58.02 | 58.78 | 4159 | 2430.99 | 1.00% | 0.00 |
| 2025-12-03 | 59.29 | 58.71 | -0.14 | -0.24% | 58.42 | 59.29 | 4106 | 2407.66 | 0.99% | 0.00 |
| 2025-12-02 | 59.33 | 58.85 | -0.72 | -1.21% | 58.82 | 59.79 | 3356 | 1982.29 | 0.81% | 0.00 |
| 2025-12-01 | 59.20 | 59.57 | 0.52 | 0.88% | 59.03 | 59.78 | 5638 | 3345.49 | 1.36% | 0.00 |
| 2025-11-28 | 59.55 | 59.05 | -0.07 | -0.12% | 58.33 | 59.66 | 5383 | 3163.29 | 1.30% | 0.00 |
| 2025-11-27 | 58.94 | 59.12 | 0.43 | 0.73% | 58.67 | 59.65 | 5041 | 2989.92 | 1.21% | 0.00 |
| 2025-11-26 | 58.67 | 58.69 | -0.01 | -0.02% | 58.58 | 59.60 | 4544 | 2683.65 | 1.09% | 0.00 |
| 2025-11-25 | 58.42 | 58.70 | 0.70 | 1.21% | 58.12 | 59.19 | 6605 | 3883.24 | 1.59% | 0.00 |
| 2025-11-24 | 57.50 | 58.00 | 0.60 | 1.05% | 57.40 | 58.41 | 5227 | 3027.34 | 1.26% | 0.00 |
| 2025-11-21 | 58.80 | 57.40 | -1.66 | -2.81% | 57.30 | 59.30 | 9008 | 5223.97 | 2.17% | 0.00 |
| 2025-11-20 | 59.78 | 59.06 | -0.40 | -0.67% | 58.92 | 59.94 | 5985 | 3544.66 | 1.44% | 0.00 |
| 2025-11-19 | 60.52 | 59.46 | -1.18 | -1.95% | 59.34 | 60.90 | 7628 | 4559.18 | 1.84% | 0.00 |
| 2025-11-18 | 61.65 | 60.64 | -1.02 | -1.65% | 60.51 | 61.65 | 11393 | 6938.85 | 2.74% | 0.00 |
| 2025-11-17 | 62.41 | 61.66 | -0.76 | -1.22% | 61.42 | 62.49 | 7286 | 4491.58 | 1.75% | 0.00 |
| 2025-11-14 | 62.12 | 62.42 | -0.37 | -0.59% | 62.12 | 63.36 | 8529 | 5363.56 | 2.05% | 0.00 |
| 2025-11-13 | 62.85 | 62.79 | 0.20 | 0.32% | 62.35 | 63.74 | 9273 | 5821.69 | 2.23% | 0.00 |
| 2025-11-12 | 61.88 | 62.59 | 0.53 | 0.85% | 61.60 | 62.85 | 11265 | 7029.64 | 2.71% | 0.00 |
| 2025-11-11 | 61.65 | 62.06 | 0.22 | 0.36% | 61.65 | 62.30 | 8269 | 5125.02 | 1.99% | 0.00 |
| 2025-11-10 | 61.33 | 61.84 | 0.53 | 0.86% | 61.13 | 62.09 | 8499 | 5246.99 | 2.05% | 0.00 |
| 2025-11-07 | 62.29 | 61.31 | -1.09 | -1.75% | 61.27 | 62.64 | 12857 | 7930.74 | 3.09% | 0.00 |
| 2025-11-06 | 62.21 | 62.40 | -0.03 | -0.05% | 62.07 | 62.78 | 6187 | 3859.22 | 1.49% | 0.00 |
| 2025-11-05 | 61.42 | 62.43 | 0.63 | 1.02% | 61.42 | 62.71 | 8682 | 5401.09 | 2.09% | 0.00 |
| 2025-11-04 | 62.80 | 61.80 | -1.05 | -1.67% | 61.23 | 62.80 | 11300 | 6985.69 | 2.72% | 0.00 |
| 2025-11-03 | 62.35 | 62.85 | 0.35 | 0.56% | 61.85 | 62.98 | 8097 | 5054.48 | 1.95% | 0.00 |
| 2025-10-31 | 61.82 | 62.50 | 0.68 | 1.10% | 61.82 | 62.99 | 8216 | 5142.75 | 1.98% | 0.00 |
| 2025-10-30 | 62.68 | 61.82 | -0.43 | -0.69% | 61.70 | 63.30 | 8496 | 5301.54 | 2.04% | 0.00 |
| 2025-10-29 | 63.20 | 62.25 | -1.16 | -1.83% | 61.92 | 63.94 | 16145 | 10090.67 | 3.88% | 0.00 |
| 2025-10-28 | 64.07 | 63.41 | -2.79 | -4.21% | 63.08 | 66.10 | 22996 | 14750.38 | 5.53% | 0.00 |
| 2025-10-27 | 66.00 | 66.20 | 0.51 | 0.78% | 65.51 | 66.39 | 7163 | 4722.33 | 1.72% | 0.00 |
| 2025-10-24 | 65.44 | 65.69 | 0.39 | 0.60% | 65.31 | 66.18 | 4979 | 3271.48 | 1.20% | 0.00 |
| 2025-10-23 | 65.88 | 65.30 | -0.62 | -0.94% | 64.22 | 65.88 | 8029 | 5204.60 | 1.93% | 0.00 |
| 2025-10-22 | 66.66 | 65.92 | -0.64 | -0.96% | 65.62 | 66.93 | 4202 | 2776.00 | 1.01% | 0.00 |
| 2025-10-21 | 65.50 | 66.56 | 1.34 | 2.05% | 65.19 | 66.60 | 6110 | 4027.85 | 1.47% | 0.00 |
| 2025-10-20 | 65.13 | 65.22 | 0.41 | 0.63% | 64.50 | 65.80 | 5687 | 3707.93 | 1.37% | 0.00 |
| 2025-10-17 | 66.99 | 64.81 | -2.18 | -3.25% | 64.81 | 67.18 | 11031 | 7259.56 | 2.65% | 0.00 |
| 2025-10-16 | 67.50 | 66.99 | -1.17 | -1.72% | 66.81 | 68.80 | 10296 | 6957.10 | 2.48% | 0.00 |
| 2025-10-15 | 68.75 | 68.16 | 0.09 | 0.13% | 67.35 | 68.75 | 9579 | 6497.87 | 2.30% | 0.00 |
| 2025-10-14 | 69.55 | 68.07 | -0.77 | -1.12% | 67.77 | 70.47 | 11153 | 7693.36 | 2.69% | 0.00 |
| 2025-10-13 | 69.80 | 68.84 | -3.06 | -4.26% | 68.17 | 70.53 | 14039 | 9690.15 | 3.39% | 0.00 |
| 2025-10-10 | 73.37 | 71.90 | -2.23 | -3.01% | 71.81 | 75.11 | 9924 | 7235.43 | 2.40% | 0.00 |
| 2025-10-09 | 73.78 | 74.13 | -0.02 | -0.03% | 73.72 | 75.03 | 7576 | 5629.89 | 1.83% | 0.00 |
| 2025-09-30 | 72.39 | 74.15 | 1.86 | 2.57% | 72.14 | 74.40 | 6374 | 4685.69 | 1.54% | 0.00 |
| 2025-09-29 | 72.55 | 72.29 | -0.41 | -0.56% | 71.60 | 73.01 | 5474 | 3950.25 | 1.32% | 0.00 |
| 2025-09-26 | 74.54 | 72.70 | -2.20 | -2.94% | 72.53 | 74.58 | 6912 | 5073.25 | 1.67% | 0.00 |
| 2025-09-25 | 74.60 | 74.90 | 0.30 | 0.40% | 73.91 | 75.10 | 7958 | 5947.79 | 1.92% | 0.00 |
| 2025-09-24 | 72.50 | 74.60 | 1.60 | 2.19% | 72.31 | 75.20 | 10082 | 7497.64 | 2.43% | 0.00 |
| 2025-09-23 | 73.13 | 73.00 | -0.13 | -0.18% | 71.21 | 75.01 | 8571 | 6230.18 | 2.07% | 0.00 |
| 2025-09-22 | 73.03 | 73.13 | 0.33 | 0.45% | 72.56 | 74.13 | 4895 | 3584.78 | 1.18% | 0.00 |
| 2025-09-19 | 72.40 | 72.80 | 0.30 | 0.41% | 72.07 | 73.50 | 4911 | 3572.50 | 1.19% | 0.00 |
| 2025-09-18 | 73.67 | 72.50 | -1.12 | -1.52% | 71.88 | 74.65 | 10574 | 7782.77 | 2.55% | 0.00 |
| 2025-09-17 | 74.60 | 73.62 | -0.78 | -1.05% | 72.82 | 74.85 | 9357 | 6877.41 | 2.26% | 0.00 |
| 2025-09-16 | 74.98 | 74.40 | -0.36 | -0.48% | 73.68 | 75.49 | 7144 | 5311.10 | 1.72% | 0.00 |
| 2025-09-15 | 75.48 | 74.76 | -0.44 | -0.59% | 74.22 | 77.47 | 8714 | 6587.66 | 2.10% | 0.00 |
| 2025-09-12 | 76.28 | 75.20 | -0.79 | -1.04% | 74.75 | 76.58 | 7070 | 5338.09 | 1.71% | 0.00 |
| 2025-09-11 | 74.08 | 75.99 | 1.68 | 2.26% | 72.71 | 76.10 | 9471 | 7061.39 | 2.29% | 0.00 |
| 2025-09-10 | 75.08 | 74.31 | -1.23 | -1.63% | 73.82 | 76.78 | 10485 | 7822.10 | 2.53% | 0.00 |
| 2025-09-09 | 77.38 | 75.54 | -2.31 | -2.97% | 75.15 | 78.04 | 11850 | 9113.22 | 2.86% | 0.00 |
| 2025-09-08 | 72.89 | 77.85 | 4.78 | 6.54% | 72.89 | 78.60 | 21737 | 16605.90 | 5.25% | 0.00 |
| 2025-09-05 | 72.62 | 73.07 | 0.71 | 0.98% | 72.09 | 73.11 | 8179 | 5936.93 | 1.97% | 0.00 |
| 2025-09-04 | 74.30 | 72.36 | -1.73 | -2.33% | 71.50 | 74.87 | 9982 | 7303.15 | 2.41% | 0.00 |
| 2025-09-03 | 73.86 | 74.09 | 0.86 | 1.17% | 72.90 | 74.69 | 9985 | 7381.50 | 2.41% | 0.00 |
| 2025-09-02 | 75.30 | 73.23 | -2.07 | -2.75% | 72.47 | 75.97 | 13386 | 9889.91 | 3.23% | 0.00 |
| 2025-09-01 | 75.44 | 75.30 | -0.59 | -0.78% | 74.60 | 76.50 | 18714 | 14099.50 | 4.52% | 0.00 |
| 2025-08-29 | 76.71 | 75.89 | -0.89 | -1.16% | 75.10 | 77.36 | 15942 | 12132.39 | 3.85% | 0.00 |
| 2025-08-28 | 78.78 | 76.78 | -2.00 | -2.54% | 75.03 | 79.31 | 17495 | 13413.71 | 4.22% | 0.00 |
| 2025-08-27 | 81.10 | 78.78 | -2.32 | -2.86% | 78.39 | 82.50 | 13680 | 11000.68 | 3.30% | 0.00 |
| 2025-08-26 | 82.43 | 81.10 | -1.87 | -2.25% | 81.03 | 83.26 | 10330 | 8462.59 | 2.49% | 0.00 |
| 2025-08-25 | 83.66 | 82.97 | -0.62 | -0.74% | 81.88 | 84.80 | 15174 | 12640.19 | 3.66% | 0.00 |
| 2025-08-22 | 84.00 | 83.59 | -0.50 | -0.59% | 82.29 | 84.19 | 12254 | 10180.53 | 2.96% | 0.00 |
| 2025-08-21 | 88.61 | 84.09 | -3.84 | -4.37% | 83.65 | 88.96 | 13861 | 11843.17 | 3.35% | 0.00 |
| 2025-08-20 | 83.26 | 87.93 | 5.03 | 6.07% | 81.98 | 88.35 | 25718 | 21978.42 | 6.21% | 0.00 |
| 2025-08-19 | 85.69 | 82.90 | -2.85 | -3.32% | 81.50 | 86.40 | 20946 | 17472.87 | 5.06% | 0.00 |
| 2025-08-18 | 82.78 | 85.75 | 3.22 | 3.90% | 82.78 | 86.30 | 17211 | 14573.51 | 4.16% | 0.00 |
| 2025-08-15 | 81.30 | 82.53 | 1.83 | 2.27% | 80.49 | 84.12 | 8493 | 7005.39 | 2.05% | 0.00 |
上证大盘股票行情在线 K线走势图
安杰思(688581)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
