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 |
|---|
| 2025-08-01 | 11.02 | 11.37 | 0.36 | 3.27% | 11.01 | 11.40 | 124515 | 14030.90 | 4.35% |
| 2025-07-31 | 11.14 | 11.01 | -0.21 | -1.87% | 10.99 | 11.27 | 101008 | 11210.87 | 3.52% |
| 2025-07-30 | 11.41 | 11.22 | -0.05 | -0.44% | 11.11 | 11.59 | 128596 | 14543.99 | 4.49% |
| 2025-07-29 | 11.68 | 11.27 | -0.12 | -1.05% | 11.11 | 11.83 | 124329 | 14139.24 | 4.34% |
| 2025-07-28 | 11.85 | 11.39 | -0.13 | -1.13% | 11.31 | 11.85 | 107378 | 12318.54 | 3.75% |
| 2025-07-25 | 11.20 | 11.52 | 0.39 | 3.50% | 11.13 | 11.80 | 192563 | 22257.38 | 6.72% |
| 2025-07-24 | 11.00 | 11.13 | 0.12 | 1.09% | 10.95 | 11.20 | 63014 | 6993.45 | 2.20% |
| 2025-07-23 | 11.00 | 11.01 | -0.02 | -0.18% | 10.93 | 11.25 | 83629 | 9232.47 | 2.92% |
| 2025-07-22 | 11.25 | 11.03 | -0.23 | -2.04% | 10.98 | 11.28 | 92617 | 10222.54 | 3.23% |
| 2025-07-21 | 11.37 | 11.26 | -0.18 | -1.57% | 11.18 | 11.53 | 128210 | 14466.67 | 4.47% |
| 2025-07-18 | 10.88 | 11.44 | 0.56 | 5.15% | 10.84 | 11.78 | 207055 | 23555.70 | 7.23% |
| 2025-07-17 | 10.98 | 10.88 | -0.15 | -1.36% | 10.81 | 11.04 | 64282 | 7005.68 | 2.24% |
| 2025-07-16 | 10.94 | 11.03 | 0.09 | 0.82% | 10.75 | 11.03 | 80792 | 8829.18 | 2.82% |
| 2025-07-15 | 11.18 | 10.94 | -0.21 | -1.88% | 10.82 | 11.25 | 81895 | 8974.33 | 2.86% |
| 2025-07-14 | 11.22 | 11.15 | 0.05 | 0.45% | 10.95 | 11.25 | 68508 | 7620.95 | 2.39% |
| 2025-07-11 | 11.29 | 11.10 | -0.19 | -1.68% | 11.01 | 11.45 | 109913 | 12220.68 | 3.84% |
| 2025-07-10 | 10.92 | 11.29 | 0.32 | 2.92% | 10.92 | 11.69 | 185111 | 20923.33 | 6.46% |
| 2025-07-09 | 11.09 | 10.97 | 0.09 | 0.83% | 10.88 | 11.30 | 76577 | 8431.97 | 2.67% |
| 2025-07-08 | 10.76 | 10.88 | 0.11 | 1.02% | 10.70 | 10.92 | 50641 | 5497.61 | 1.77% |
| 2025-07-07 | 10.77 | 10.77 | -0.04 | -0.37% | 10.64 | 10.81 | 34985 | 3755.94 | 1.22% |
| 2025-07-04 | 10.77 | 10.81 | 0.05 | 0.46% | 10.71 | 11.10 | 63790 | 6925.82 | 2.23% |
| 2025-07-03 | 10.65 | 10.76 | 0.10 | 0.94% | 10.62 | 10.83 | 42611 | 4575.87 | 1.49% |
| 2025-07-02 | 10.86 | 10.66 | -0.20 | -1.84% | 10.58 | 10.86 | 57764 | 6169.72 | 2.02% |
| 2025-07-01 | 10.67 | 10.86 | 0.21 | 1.97% | 10.67 | 11.06 | 103582 | 11279.46 | 3.61% |
| 2025-06-30 | 10.56 | 10.65 | 0.08 | 0.76% | 10.51 | 10.67 | 52516 | 5567.51 | 1.83% |
| 2025-06-27 | 10.54 | 10.57 | 0.00 | 0.00% | 10.49 | 10.61 | 42651 | 4499.62 | 1.49% |
| 2025-06-26 | 10.62 | 10.57 | -0.07 | -0.66% | 10.50 | 10.72 | 49425 | 5233.26 | 1.72% |
| 2025-06-25 | 10.53 | 10.64 | 0.11 | 1.04% | 10.50 | 10.73 | 67699 | 7188.16 | 2.36% |
| 2025-06-24 | 10.18 | 10.53 | 0.37 | 3.64% | 10.16 | 10.74 | 92498 | 9724.41 | 3.23% |
| 2025-06-23 | 9.90 | 10.16 | 0.18 | 1.80% | 9.86 | 10.18 | 37980 | 3823.15 | 1.33% |
| 2025-06-20 | 10.05 | 9.98 | -0.07 | -0.70% | 9.94 | 10.15 | 47716 | 4780.33 | 1.67% |
| 2025-06-19 | 10.17 | 10.05 | -0.14 | -1.37% | 10.00 | 10.27 | 49806 | 5052.61 | 1.74% |
| 2025-06-18 | 10.18 | 10.19 | -0.08 | -0.78% | 10.13 | 10.42 | 48709 | 4989.49 | 1.70% |
| 2025-06-17 | 10.42 | 10.27 | -0.07 | -0.68% | 10.19 | 10.42 | 43196 | 4434.44 | 1.51% |
| 2025-06-16 | 10.27 | 10.34 | 0.03 | 0.29% | 10.26 | 10.44 | 38023 | 3941.78 | 1.33% |
| 2025-06-13 | 10.58 | 10.31 | -0.30 | -2.83% | 10.28 | 10.62 | 63957 | 6658.40 | 2.23% |
| 2025-06-12 | 10.50 | 10.61 | 0.06 | 0.57% | 10.41 | 10.74 | 59734 | 6340.37 | 2.08% |
| 2025-06-11 | 10.52 | 10.55 | -0.01 | -0.09% | 10.49 | 10.66 | 50457 | 5336.79 | 1.76% |
| 2025-06-10 | 10.64 | 10.56 | -0.10 | -0.94% | 10.37 | 10.70 | 73342 | 7721.83 | 2.56% |
| 2025-06-09 | 10.51 | 10.66 | 0.27 | 2.60% | 10.37 | 10.80 | 108488 | 11494.59 | 3.79% |
| 2025-06-06 | 10.33 | 10.39 | 0.11 | 1.07% | 10.23 | 10.41 | 50542 | 5211.70 | 1.76% |
| 2025-06-05 | 10.48 | 10.28 | -0.14 | -1.34% | 10.21 | 10.50 | 58377 | 6016.61 | 2.04% |
| 2025-06-04 | 10.29 | 10.42 | 0.11 | 1.07% | 10.15 | 10.53 | 92309 | 9585.07 | 3.22% |
| 2025-06-03 | 9.99 | 10.31 | 0.41 | 4.14% | 9.91 | 10.55 | 135041 | 13912.36 | 4.71% |
| 2025-05-30 | 10.04 | 9.90 | -0.13 | -1.30% | 9.87 | 10.15 | 63655 | 6351.44 | 2.22% |
| 2025-05-29 | 9.80 | 10.03 | 0.19 | 1.93% | 9.66 | 10.06 | 94799 | 9438.88 | 3.31% |
| 2025-05-28 | 10.21 | 9.84 | -0.42 | -4.09% | 9.79 | 10.39 | 116864 | 11638.08 | 4.08% |
| 2025-05-27 | 10.30 | 10.26 | -0.07 | -0.68% | 10.08 | 10.33 | 55834 | 5702.00 | 1.95% |
| 2025-05-26 | 10.06 | 10.33 | 0.38 | 3.82% | 9.99 | 10.43 | 91292 | 9395.75 | 3.19% |
| 2025-05-23 | 10.18 | 9.95 | -0.23 | -2.26% | 9.94 | 10.37 | 70811 | 7200.35 | 2.47% |
| 2025-05-22 | 10.22 | 10.18 | -0.12 | -1.17% | 10.12 | 10.65 | 89759 | 9290.21 | 3.13% |
| 2025-05-21 | 10.40 | 10.30 | -0.10 | -0.96% | 10.16 | 10.40 | 47581 | 4886.58 | 1.66% |
| 2025-05-20 | 10.08 | 10.40 | 0.29 | 2.87% | 9.98 | 10.44 | 72605 | 7445.89 | 2.53% |
| 2025-05-19 | 9.93 | 10.11 | 0.18 | 1.81% | 9.85 | 10.15 | 46955 | 4708.80 | 1.64% |
| 2025-05-16 | 9.94 | 9.93 | -0.03 | -0.30% | 9.87 | 10.01 | 37759 | 3760.32 | 1.32% |
| 2025-05-15 | 10.13 | 9.96 | -0.20 | -1.97% | 9.88 | 10.15 | 45378 | 4528.02 | 1.58% |
| 2025-05-14 | 10.30 | 10.16 | -0.14 | -1.36% | 10.11 | 10.30 | 55960 | 5701.82 | 1.95% |
| 2025-05-13 | 10.39 | 10.30 | 0.02 | 0.19% | 10.18 | 10.49 | 51904 | 5347.51 | 1.81% |
| 2025-05-12 | 10.34 | 10.28 | -0.01 | -0.10% | 10.11 | 10.40 | 50796 | 5199.45 | 1.77% |
| 2025-05-09 | 10.50 | 10.29 | -0.17 | -1.63% | 10.27 | 10.50 | 29613 | 3059.98 | 1.03% |
| 2025-05-08 | 10.34 | 10.46 | 0.10 | 0.97% | 10.28 | 10.51 | 35298 | 3682.44 | 1.23% |
| 2025-05-07 | 10.51 | 10.36 | -0.10 | -0.96% | 10.27 | 10.59 | 47274 | 4919.68 | 1.65% |
| 2025-05-06 | 10.32 | 10.46 | 0.30 | 2.95% | 10.22 | 10.47 | 50752 | 5265.95 | 1.77% |
| 2025-04-30 | 10.11 | 10.16 | 0.15 | 1.50% | 10.00 | 10.31 | 55401 | 5645.10 | 1.93% |
| 2025-04-29 | 10.26 | 10.01 | -0.27 | -2.63% | 9.94 | 10.26 | 60843 | 6124.22 | 2.12% |
| 2025-04-28 | 10.23 | 10.28 | 0.03 | 0.29% | 10.04 | 10.34 | 63492 | 6504.15 | 2.22% |
| 2025-04-25 | 10.35 | 10.25 | -0.20 | -1.91% | 10.24 | 10.53 | 73397 | 7596.21 | 2.56% |
| 2025-04-24 | 10.49 | 10.45 | 0.03 | 0.29% | 10.33 | 10.68 | 85984 | 9015.36 | 3.00% |
| 2025-04-23 | 10.60 | 10.42 | -0.25 | -2.34% | 10.40 | 10.78 | 95990 | 10105.44 | 3.35% |
| 2025-04-22 | 10.25 | 10.67 | 0.41 | 4.00% | 10.25 | 11.04 | 144994 | 15552.91 | 5.06% |
| 2025-04-21 | 9.99 | 10.26 | 0.25 | 2.50% | 9.95 | 10.43 | 99436 | 10183.93 | 3.47% |
| 2025-04-18 | 9.72 | 10.01 | 0.19 | 1.93% | 9.65 | 10.12 | 78714 | 7834.53 | 2.75% |
| 2025-04-17 | 9.44 | 9.82 | 0.19 | 1.97% | 9.44 | 9.89 | 53272 | 5202.03 | 1.86% |
| 2025-04-16 | 9.64 | 9.63 | -0.08 | -0.82% | 9.47 | 9.88 | 61445 | 5963.41 | 2.14% |
| 2025-04-15 | 9.80 | 9.71 | -0.03 | -0.31% | 9.64 | 9.94 | 30752 | 2992.17 | 1.07% |
| 2025-04-14 | 9.59 | 9.74 | 0.17 | 1.78% | 9.59 | 9.85 | 43641 | 4257.06 | 1.52% |
| 2025-04-11 | 9.44 | 9.57 | 0.02 | 0.21% | 9.40 | 9.68 | 36970 | 3550.64 | 1.29% |
| 2025-04-10 | 9.48 | 9.55 | 0.11 | 1.17% | 9.46 | 9.69 | 66657 | 6405.84 | 2.33% |
| 2025-04-09 | 9.00 | 9.44 | 0.34 | 3.74% | 8.43 | 9.49 | 84059 | 7568.71 | 2.93% |
| 2025-04-08 | 9.28 | 9.10 | -0.22 | -2.36% | 8.92 | 9.43 | 83729 | 7621.62 | 2.92% |
上证大盘股票行情在线 K线走势图
