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
2026-03-26	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
2025-11-25	58.42	58.70	0.70	1.21%	58.12	59.19	6605	3883.24	1.59%	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▼
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