当前位置: 爱股网 > 股票行情 > 安杰思(688581)股票行情

安杰思(688581)股票行情

安杰思(688581)

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
2026-03-27	53.16	54.43	0.80	1.49%	53.16	54.64	2132	1155.60	0.51%	0.00
2026-03-26	54.24	53.63	-0.64	-1.18%	53.63	54.78	1831	992.46	0.44%	0.00
2026-03-25	53.92	54.27	0.65	1.21%	53.58	54.56	1859	1007.99	0.45%	0.00
2026-03-24	53.33	53.62	1.14	2.17%	52.71	53.66	2204	1171.90	0.53%	0.00
2026-03-23	54.70	52.48	-2.60	-4.72%	52.40	54.70	4631	2473.43	1.11%	0.00
2026-03-20	56.80	55.08	-1.88	-3.30%	55.08	56.80	5650	3141.33	1.36%	0.00
2026-03-19	57.87	56.96	-1.01	-1.74%	56.86	57.87	2566	1469.41	0.62%	0.00
2026-03-18	58.14	57.97	0.03	0.05%	57.57	58.18	2853	1647.29	0.69%	0.00
2026-03-17	58.30	57.94	-0.40	-0.69%	57.94	58.65	2946	1716.58	0.71%	0.00
2026-03-16	58.14	58.34	0.20	0.34%	57.64	58.35	2369	1376.63	0.57%	0.00
2026-03-13	58.29	58.14	0.06	0.10%	58.01	58.37	2196	1277.37	0.53%	0.00
2026-03-12	58.00	58.08	-0.02	-0.03%	57.87	58.38	2129	1236.53	0.51%	0.00
2026-03-11	58.51	58.10	-0.40	-0.68%	58.06	58.70	2567	1494.11	0.62%	0.00
2026-03-10	57.74	58.50	0.97	1.69%	57.63	58.64	3904	2278.10	0.94%	0.00
2026-03-09	57.50	57.53	-0.59	-1.02%	57.02	57.88	3212	1840.41	0.77%	40.00
2026-03-06	57.99	58.12	0.42	0.73%	57.64	58.26	4645	2694.04	1.12%	0.00
2026-03-05	57.70	57.70	0.28	0.49%	57.64	58.16	2110	1220.14	0.51%	0.00
2026-03-04	57.44	57.42	-0.18	-0.31%	57.31	57.74	2730	1570.13	0.66%	0.00
2026-03-03	58.08	57.60	-0.55	-0.95%	57.51	58.52	5417	3139.99	1.30%	0.00
2026-03-02	59.51	58.15	-1.94	-3.23%	58.08	59.68	8967	5253.79	2.16%	0.00
2026-02-27	61.00	60.09	-1.22	-1.99%	59.73	61.19	9558	5751.50	2.30%	0.00
2026-02-26	61.40	61.31	0.09	0.15%	61.09	61.58	3036	1859.04	0.73%	0.00
2026-02-25	60.73	61.22	0.47	0.77%	60.73	61.36	3214	1967.60	0.77%	0.00
2026-02-24	60.99	60.75	0.05	0.08%	60.60	61.18	2801	1702.44	0.67%	0.00
2026-02-13	60.94	60.70	-0.27	-0.44%	60.53	61.28	3370	2054.40	0.81%	0.00
2026-02-12	61.40	60.97	-0.15	-0.25%	60.71	61.41	2762	1685.15	0.66%	0.00
2026-02-11	61.33	61.12	-0.21	-0.34%	61.10	61.56	3348	2050.68	0.81%	0.00
2026-02-10	62.08	61.33	-0.45	-0.73%	61.27	62.08	4310	2651.58	1.04%	0.00
2026-02-09	61.60	61.78	0.63	1.03%	61.30	62.00	3468	2143.59	0.83%	0.00
2026-02-06	61.40	61.15	-0.25	-0.41%	60.88	61.60	3972	2437.07	0.96%	0.00
2026-02-05	61.08	61.40	0.31	0.51%	60.88	61.57	5016	3077.28	1.21%	0.00
2026-02-04	61.26	61.09	-0.08	-0.13%	60.51	61.26	2726	1658.66	0.66%	0.00
2026-02-03	60.11	61.17	1.08	1.80%	60.11	61.17	3837	2329.92	0.92%	0.00
2026-02-02	61.50	60.09	-1.22	-1.99%	59.81	61.50	6052	3670.15	1.46%	0.00
2026-01-30	61.71	61.31	-0.39	-0.63%	61.04	62.13	4958	3047.96	1.19%	0.00
2026-01-29	62.11	61.70	-0.50	-0.80%	61.57	62.67	6180	3825.82	1.49%	0.00
2026-01-28	64.00	62.20	-1.16	-1.83%	62.12	64.00	5952	3729.08	1.43%	0.00
2026-01-27	63.48	63.36	-0.44	-0.69%	61.50	63.77	10751	6738.06	2.59%	0.00
2026-01-26	64.30	63.80	-0.50	-0.78%	63.22	64.47	8230	5239.62	1.98%	0.00
2026-01-23	63.40	64.30	1.17	1.85%	63.07	64.45	7869	5029.52	1.89%	0.00
2026-01-22	63.90	63.13	-0.77	-1.21%	62.80	64.02	7890	4990.50	1.90%	0.00
2026-01-21	63.03	63.90	0.57	0.90%	63.03	64.55	6776	4336.48	1.63%	0.00
2026-01-20	63.96	63.33	-0.89	-1.39%	63.05	65.13	8606	5496.51	2.07%	0.00
2026-01-19	64.30	64.22	0.50	0.78%	63.54	64.30	5604	3582.15	1.35%	0.00
2026-01-16	65.40	63.72	-1.32	-2.03%	63.60	65.74	12503	8032.55	3.01%	0.00
2026-01-15	66.47	65.04	-1.35	-2.03%	64.91	66.99	13903	9119.06	3.35%	0.00
2026-01-14	64.00	66.39	2.41	3.77%	63.64	67.87	26398	17495.33	6.35%	0.00
2026-01-13	63.01	63.98	1.03	1.64%	62.84	65.16	16736	10746.68	4.03%	0.00
2026-01-12	62.81	62.95	0.04	0.06%	62.58	63.43	10840	6820.97	2.61%	0.00
2026-01-09	62.44	62.91	0.46	0.74%	61.98	63.28	11953	7502.54	2.88%	0.00
2026-01-08	61.60	62.45	0.66	1.07%	61.41	62.73	9857	6141.66	2.37%	0.00
2026-01-07	61.45	61.79	0.38	0.62%	60.73	61.94	7967	4898.38	1.92%	0.00
2026-01-06	61.13	61.41	0.54	0.89%	60.82	62.26	9748	5985.57	2.35%	0.00
2026-01-05	58.81	60.87	2.24	3.82%	58.64	61.12	14819	8966.47	3.57%	0.00
2025-12-31	59.25	58.63	-0.60	-1.01%	58.49	59.56	6540	3843.30	1.57%	0.00
2025-12-30	59.56	59.23	-0.48	-0.80%	59.21	59.66	3894	2309.59	0.94%	0.00
2025-12-29	60.41	59.71	-0.70	-1.16%	59.59	60.41	4174	2498.49	1.00%	0.00
2025-12-26	60.20	60.41	0.30	0.50%	59.68	60.59	6529	3930.68	1.57%	0.00
2025-12-25	59.45	60.11	0.99	1.67%	59.13	60.39	6475	3875.67	1.56%	0.00
2025-12-24	58.83	59.12	0.29	0.49%	58.60	59.12	3709	2184.94	0.89%	0.00
2025-12-23	59.61	58.83	-0.78	-1.31%	58.80	59.82	4192	2478.89	1.01%	0.00
2025-12-22	59.60	59.61	0.01	0.02%	59.34	60.18	4944	2949.16	1.19%	0.00
2025-12-19	58.74	59.60	0.86	1.46%	58.74	59.68	5970	3549.87	1.44%	0.00
2025-12-18	58.06	58.74	0.64	1.10%	57.67	58.98	4680	2742.83	1.13%	0.05
2025-12-17	58.29	58.10	0.04	0.07%	57.20	58.30	5602	3239.77	1.35%	0.00
2025-12-16	58.84	58.06	-0.78	-1.33%	57.90	59.17	4493	2620.05	1.08%	0.00
2025-12-15	58.51	58.84	0.06	0.10%	58.50	59.51	4435	2625.02	1.07%	0.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09