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 |
|---|
| 2026-02-03 | 10.93 | 11.15 | 0.23 | 2.11% | 10.90 | 11.19 | 101420 | 11270.92 | 3.54% |
| 2026-02-02 | 10.85 | 10.92 | 0.23 | 2.15% | 10.69 | 11.17 | 141540 | 15586.22 | 4.94% |
| 2026-01-30 | 10.75 | 10.69 | -0.10 | -0.93% | 10.57 | 10.85 | 54413 | 5827.27 | 1.90% |
| 2026-01-29 | 10.70 | 10.79 | -0.05 | -0.46% | 10.50 | 11.09 | 98544 | 10672.26 | 3.44% |
| 2026-01-28 | 10.64 | 10.84 | 0.12 | 1.12% | 10.58 | 10.91 | 78088 | 8359.51 | 2.73% |
| 2026-01-27 | 10.77 | 10.72 | -0.10 | -0.92% | 10.55 | 10.92 | 45720 | 4884.65 | 1.60% |
| 2026-01-26 | 10.91 | 10.82 | -0.04 | -0.37% | 10.67 | 10.96 | 59082 | 6379.25 | 2.06% |
| 2026-01-23 | 10.82 | 10.86 | 0.05 | 0.46% | 10.77 | 10.92 | 48140 | 5212.30 | 1.68% |
| 2026-01-22 | 10.72 | 10.81 | 0.09 | 0.84% | 10.64 | 10.86 | 51975 | 5605.24 | 1.81% |
| 2026-01-21 | 10.70 | 10.72 | -0.02 | -0.19% | 10.56 | 10.77 | 43888 | 4692.00 | 1.53% |
| 2026-01-20 | 10.61 | 10.74 | 0.08 | 0.75% | 10.58 | 10.75 | 54061 | 5770.10 | 1.89% |
| 2026-01-19 | 10.61 | 10.66 | 0.02 | 0.19% | 10.54 | 10.69 | 49664 | 5279.61 | 1.73% |
| 2026-01-16 | 10.92 | 10.64 | -0.21 | -1.94% | 10.53 | 10.92 | 62205 | 6628.32 | 2.17% |
| 2026-01-15 | 11.00 | 10.85 | -0.28 | -2.52% | 10.75 | 11.10 | 92106 | 10002.02 | 3.21% |
| 2026-01-14 | 11.06 | 11.13 | 0.07 | 0.63% | 10.91 | 11.28 | 146648 | 16341.32 | 5.12% |
| 2026-01-13 | 10.89 | 11.06 | 0.22 | 2.03% | 10.73 | 11.39 | 212479 | 23592.78 | 7.42% |
| 2026-01-12 | 10.49 | 10.84 | 0.43 | 4.13% | 10.45 | 10.84 | 92300 | 9804.42 | 3.22% |
| 2026-01-09 | 10.31 | 10.41 | 0.11 | 1.07% | 10.27 | 10.43 | 50845 | 5271.38 | 1.77% |
| 2026-01-08 | 10.14 | 10.30 | 0.16 | 1.58% | 10.09 | 10.35 | 45481 | 4664.33 | 1.59% |
| 2026-01-07 | 10.33 | 10.14 | -0.15 | -1.46% | 10.12 | 10.36 | 47279 | 4834.85 | 1.65% |
| 2026-01-06 | 10.31 | 10.29 | -0.02 | -0.19% | 10.25 | 10.36 | 42555 | 4384.06 | 1.49% |
| 2026-01-05 | 10.25 | 10.31 | 0.06 | 0.59% | 10.15 | 10.35 | 56773 | 5824.53 | 1.98% |
| 2025-12-31 | 10.15 | 10.25 | 0.20 | 1.99% | 10.11 | 10.40 | 69832 | 7148.00 | 2.44% |
| 2025-12-30 | 10.22 | 10.05 | -0.18 | -1.76% | 10.01 | 10.22 | 42788 | 4318.76 | 1.49% |
| 2025-12-29 | 10.28 | 10.23 | 0.07 | 0.69% | 10.16 | 10.43 | 41241 | 4233.48 | 1.44% |
| 2025-12-26 | 10.18 | 10.16 | -0.01 | -0.10% | 10.12 | 10.28 | 47991 | 4897.31 | 1.67% |
| 2025-12-25 | 10.16 | 10.17 | 0.01 | 0.10% | 10.11 | 10.20 | 29316 | 2976.69 | 1.02% |
| 2025-12-24 | 10.10 | 10.16 | 0.05 | 0.49% | 10.07 | 10.19 | 31293 | 3176.47 | 1.09% |
| 2025-12-23 | 10.34 | 10.11 | -0.28 | -2.69% | 10.08 | 10.39 | 64770 | 6584.67 | 2.26% |
| 2025-12-22 | 10.55 | 10.39 | -0.17 | -1.61% | 10.34 | 10.56 | 48808 | 5087.27 | 1.70% |
| 2025-12-19 | 10.36 | 10.56 | 0.19 | 1.83% | 10.25 | 10.62 | 59526 | 6236.64 | 2.08% |
| 2025-12-18 | 10.10 | 10.37 | 0.18 | 1.77% | 10.08 | 10.49 | 55800 | 5787.30 | 1.95% |
| 2025-12-17 | 10.29 | 10.19 | -0.13 | -1.26% | 10.00 | 10.37 | 51381 | 5231.22 | 1.79% |
| 2025-12-16 | 10.31 | 10.32 | 0.00 | 0.00% | 10.27 | 10.46 | 41538 | 4299.82 | 1.45% |
| 2025-12-15 | 10.20 | 10.32 | 0.07 | 0.68% | 10.18 | 10.70 | 55411 | 5787.57 | 1.93% |
| 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% |
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
