昂立教育 (600661) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-10-31	10.25	10.68	0.47	4.60%	10.18	10.79	126616	13375	4.42%
2025-10-30	10.95	10.21	-0.35	-3.31%	10.19	11.15	147363	15566	5.14%
2025-10-29	10.56	10.56	-0.01	-0.09%	10.43	10.67	41467	4359	1.45%
2025-10-28	10.99	10.57	-0.37	-3.38%	10.55	10.99	57836	6178	2.02%
2025-10-27	10.76	10.94	0.29	2.72%	10.65	11.02	112310	12246	3.92%
2025-10-24	10.61	10.65	0.05	0.47%	10.53	10.72	39458	4201	1.38%
2025-10-23	10.50	10.60	0.02	0.19%	10.50	10.70	30795	3256	1.07%
2025-10-22	10.53	10.58	0.03	0.28%	10.47	10.72	52405	5558	1.83%
2025-10-21	10.30	10.55	0.33	3.23%	10.23	10.58	66072	6921	2.31%
2025-10-20	10.14	10.22	0.12	1.19%	10.12	10.28	27923	2850	0.97%
2025-10-17	10.16	10.10	-0.11	-1.08%	10.10	10.48	40760	4171	1.42%
2025-10-16	10.09	10.21	0.13	1.29%	10.04	10.26	49169	5011	1.72%
2025-10-15	9.99	10.08	0.07	0.70%	9.98	10.13	25931	2610	0.90%
2025-10-14	10.12	10.01	0.01	0.10%	9.98	10.19	29830	3006	1.04%
2025-10-13	9.51	10.00	-0.15	-1.48%	9.51	10.04	42314	4169	1.48%
2025-10-10	10.05	10.15	0.04	0.40%	10.03	10.22	26360	2675	0.92%
2025-10-09	10.14	10.11	-0.03	-0.30%	9.99	10.15	38407	3863	1.34%
2025-09-30	10.15	10.14	-0.01	-0.10%	10.12	10.27	28166	2866	0.98%
2025-09-29	10.17	10.15	-0.07	-0.68%	9.96	10.32	31765	3213	1.11%
2025-09-26	10.25	10.22	-0.08	-0.78%	10.17	10.35	31184	3199	1.09%
2025-09-25	10.26	10.30	-0.01	-0.10%	10.21	10.40	35252	3636	1.23%
2025-09-24	10.14	10.31	0.12	1.18%	10.14	10.34	46593	4783	1.63%
2025-09-23	10.57	10.19	-0.38	-3.60%	10.03	10.57	69402	7064	2.42%
2025-09-22	10.75	10.57	-0.24	-2.22%	10.54	10.81	40421	4291	1.41%
2025-09-19	10.60	10.81	0.14	1.31%	10.58	10.90	60125	6476	2.10%
2025-09-18	10.72	10.67	-0.10	-0.93%	10.56	10.77	53251	5674	1.86%
2025-09-17	10.87	10.77	-0.06	-0.55%	10.75	10.88	35047	3787	1.22%
2025-09-16	10.68	10.83	0.15	1.40%	10.66	10.94	38438	4139	1.34%
2025-09-15	10.75	10.68	-0.04	-0.37%	10.67	10.78	23574	2523	0.82%
2025-09-12	10.80	10.72	-0.08	-0.74%	10.69	10.82	36253	3893	1.27%
2025-09-11	10.86	10.80	-0.08	-0.74%	10.66	10.87	53381	5739	1.86%
2025-09-10	10.88	10.88	0.01	0.09%	10.79	10.93	36659	3982	1.28%
2025-09-09	10.86	10.87	0.01	0.09%	10.78	11.07	55133	6017	1.92%
2025-09-08	10.73	10.86	0.11	1.02%	10.65	10.89	45379	4890	1.58%
2025-09-05	10.71	10.75	0.06	0.56%	10.46	10.75	46213	4915	1.61%
2025-09-04	10.58	10.69	0.10	0.94%	10.51	10.80	55966	5987	1.95%
2025-09-03	10.71	10.59	-0.11	-1.03%	10.55	10.76	48139	5139	1.68%
2025-09-02	10.90	10.70	-0.21	-1.92%	10.62	10.91	60069	6442	2.10%
2025-09-01	10.87	10.91	0.04	0.37%	10.76	10.93	41305	4486	1.44%
2025-08-29	10.84	10.87	-0.05	-0.46%	10.83	10.92	41067	4465	1.43%
2025-08-28	11.05	10.92	-0.13	-1.18%	10.65	11.13	105270	11460	3.67%
2025-08-27	11.33	11.05	-0.24	-2.13%	11.05	11.52	97702	10991	3.41%
2025-08-26	11.28	11.29	-0.02	-0.18%	11.22	11.39	81475	9230	2.84%
2025-08-25	11.41	11.31	-0.08	-0.70%	11.25	11.44	94294	10657	3.29%
2025-08-22	11.45	11.39	0.07	0.62%	11.30	11.51	120696	13736	4.21%
2025-08-21	11.30	11.32	0.03	0.27%	11.27	11.40	85266	9655	2.98%
2025-08-20	11.25	11.29	-0.01	-0.09%	11.15	11.29	65924	7390	2.30%
2025-08-19	11.33	11.30	-0.04	-0.35%	11.19	11.42	90525	10211	3.16%
2025-08-18	11.20	11.34	0.18	1.61%	11.18	11.35	98468	11132	3.44%
2025-08-15	11.08	11.16	0.06	0.54%	11.04	11.20	67211	7484	2.35%
2025-08-14	11.32	11.10	-0.27	-2.37%	11.04	11.37	109973	12318	3.84%
2025-08-13	11.42	11.37	-0.07	-0.61%	11.26	11.43	97865	11107	3.42%
2025-08-12	11.41	11.44	-0.08	-0.69%	11.31	11.52	120114	13680	4.19%
2025-08-11	11.36	11.52	0.13	1.14%	11.29	11.53	129842	14842	4.53%
2025-08-08	11.52	11.39	-0.22	-1.89%	11.26	11.55	180881	20561	6.31%
2025-08-07	11.72	11.61	-0.63	-5.15%	11.55	11.83	318971	37210	11.13%
2025-08-06	12.00	12.24	0.85	7.46%	11.71	12.53	456812	55331	15.94%
2025-08-05	11.27	11.39	0.21	1.88%	11.17	11.68	94970	10845	3.31%
2025-08-04	11.30	11.18	-0.19	-1.67%	11.03	11.33	73251	8143	2.56%
2025-08-01	11.02	11.37	0.36	3.27%	11.01	11.40	124515	14030	4.35%
2025-07-31	11.14	11.01	-0.21	-1.87%	10.99	11.27	101008	11210	3.52%
2025-07-30	11.41	11.22	-0.05	-0.44%	11.11	11.59	128596	14543	4.49%
2025-07-29	11.68	11.27	-0.12	-1.05%	11.11	11.83	124329	14139	4.34%
2025-07-28	11.85	11.39	-0.13	-1.13%	11.31	11.85	107378	12318	3.75%
2025-07-25	11.20	11.52	0.39	3.50%	11.13	11.80	192563	22257	6.72%
2025-07-24	11.00	11.13	0.12	1.09%	10.95	11.20	63014	6993	2.20%