安杰思(688581)股票行情 安杰思股票行情 688581股票行情_爱股网
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 |
|---|
| 2025-11-06 | 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 |
| 2025-08-14 | 85.56 | 80.70 | -4.57 | -5.36% | 80.70 | 86.40 | 15997 | 13147.70 | 3.86% | 0.00 |
| 2025-08-13 | 85.05 | 85.27 | 0.38 | 0.45% | 83.73 | 86.88 | 13898 | 11880.49 | 3.36% | 0.00 |
| 2025-08-12 | 81.60 | 84.89 | 3.29 | 4.03% | 81.19 | 88.52 | 28083 | 24165.32 | 6.78% | 0.00 |
| 2025-08-11 | 77.83 | 81.60 | 3.58 | 4.59% | 77.83 | 82.77 | 21852 | 17699.73 | 5.28% | 0.00 |
| 2025-08-08 | 77.99 | 78.02 | -1.17 | -1.48% | 75.91 | 80.60 | 19266 | 15076.57 | 4.65% | 0.00 |
| 2025-08-07 | 79.00 | 79.19 | 0.19 | 0.24% | 78.01 | 82.18 | 12195 | 9785.21 | 2.94% | 0.00 |
| 2025-08-06 | 82.88 | 79.00 | -2.96 | -3.61% | 78.51 | 82.88 | 14760 | 11760.95 | 3.56% | 0.00 |
| 2025-08-05 | 81.21 | 81.96 | 0.63 | 0.77% | 80.60 | 82.87 | 9625 | 7861.36 | 2.32% | 0.00 |
| 2025-08-04 | 78.58 | 81.33 | 1.70 | 2.13% | 77.51 | 81.88 | 13032 | 10435.83 | 3.15% | 0.00 |
| 2025-08-01 | 80.96 | 79.63 | -0.98 | -1.22% | 78.64 | 82.50 | 12922 | 10388.52 | 3.12% | 0.00 |
| 2025-07-31 | 79.00 | 80.61 | 1.53 | 1.93% | 78.21 | 83.94 | 20765 | 16937.95 | 5.01% | 0.00 |
| 2025-07-30 | 80.80 | 79.08 | -1.63 | -2.02% | 78.50 | 81.80 | 16635 | 13297.03 | 4.02% | 0.00 |
| 2025-07-29 | 82.27 | 80.71 | -1.64 | -1.99% | 80.01 | 82.35 | 15435 | 12493.05 | 3.73% | 0.00 |
| 2025-07-28 | 83.70 | 82.35 | -0.15 | -0.18% | 81.23 | 83.97 | 16686 | 13720.83 | 4.03% | 0.00 |
| 2025-07-25 | 76.26 | 82.50 | 6.62 | 8.72% | 75.98 | 84.58 | 32687 | 26836.89 | 7.89% | 0.00 |
| 2025-07-24 | 72.00 | 75.88 | 3.70 | 5.13% | 71.77 | 77.40 | 21634 | 16221.96 | 5.22% | 0.00 |
| 2025-07-23 | 72.03 | 72.18 | -0.62 | -0.85% | 71.36 | 73.71 | 6494 | 4689.96 | 1.57% | 0.00 |
| 2025-07-22 | 70.50 | 72.80 | 2.23 | 3.16% | 70.20 | 73.91 | 12776 | 9270.31 | 3.08% | 0.00 |
| 2025-07-21 | 71.61 | 70.57 | -1.02 | -1.42% | 70.00 | 71.88 | 6549 | 4640.16 | 1.58% | 0.00 |
| 2025-07-18 | 70.98 | 71.59 | 0.55 | 0.77% | 69.88 | 71.82 | 12417 | 8805.03 | 3.00% | 0.00 |
| 2025-07-17 | 66.19 | 71.04 | 4.87 | 7.36% | 65.80 | 71.78 | 23303 | 16234.10 | 5.63% | 0.00 |
| 2025-07-16 | 63.70 | 66.17 | 2.37 | 3.71% | 63.70 | 66.74 | 13410 | 8774.30 | 3.24% | 0.00 |
| 2025-07-15 | 64.69 | 63.80 | -0.30 | -0.47% | 63.00 | 65.15 | 7447 | 4752.48 | 1.80% | 0.00 |
| 2025-07-14 | 64.48 | 64.10 | -0.39 | -0.60% | 63.80 | 64.70 | 3700 | 2376.22 | 0.89% | 0.00 |
| 2025-07-11 | 63.47 | 64.49 | 0.69 | 1.08% | 63.22 | 64.88 | 8143 | 5223.01 | 1.97% | 0.00 |
| 2025-07-10 | 63.73 | 63.80 | 0.08 | 0.13% | 63.45 | 64.43 | 5670 | 3619.77 | 1.37% | 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
