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
2025-09-16	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%
2025-07-23	11.00	11.01	-0.02	-0.18%	10.93	11.25	83629	9232	2.92%
2025-07-22	11.25	11.03	-0.23	-2.04%	10.98	11.28	92617	10222	3.23%
2025-07-21	11.37	11.26	-0.18	-1.57%	11.18	11.53	128210	14466	4.47%
2025-07-18	10.88	11.44	0.56	5.15%	10.84	11.78	207055	23555	7.23%
2025-07-17	10.98	10.88	-0.15	-1.36%	10.81	11.04	64282	7005	2.24%
2025-07-16	10.94	11.03	0.09	0.82%	10.75	11.03	80792	8829	2.82%
2025-07-15	11.18	10.94	-0.21	-1.88%	10.82	11.25	81895	8974	2.86%
2025-07-14	11.22	11.15	0.05	0.45%	10.95	11.25	68508	7620	2.39%
2025-07-11	11.29	11.10	-0.19	-1.68%	11.01	11.45	109913	12220	3.84%
2025-07-10	10.92	11.29	0.32	2.92%	10.92	11.69	185111	20923	6.46%
2025-07-09	11.09	10.97	0.09	0.83%	10.88	11.30	76577	8431	2.67%
2025-07-08	10.76	10.88	0.11	1.02%	10.70	10.92	50641	5497	1.77%
2025-07-07	10.77	10.77	-0.04	-0.37%	10.64	10.81	34985	3755	1.22%
2025-07-04	10.77	10.81	0.05	0.46%	10.71	11.10	63790	6925	2.23%
2025-07-03	10.65	10.76	0.10	0.94%	10.62	10.83	42611	4575	1.49%
2025-07-02	10.86	10.66	-0.20	-1.84%	10.58	10.86	57764	6169	2.02%
2025-07-01	10.67	10.86	0.21	1.97%	10.67	11.06	103582	11279	3.61%
2025-06-30	10.56	10.65	0.08	0.76%	10.51	10.67	52516	5567	1.83%
2025-06-27	10.54	10.57	0.00	0.00%	10.49	10.61	42651	4499	1.49%
2025-06-26	10.62	10.57	-0.07	-0.66%	10.50	10.72	49425	5233	1.72%
2025-06-25	10.53	10.64	0.11	1.04%	10.50	10.73	67699	7188	2.36%
2025-06-24	10.18	10.53	0.37	3.64%	10.16	10.74	92498	9724	3.23%
2025-06-23	9.90	10.16	0.18	1.80%	9.86	10.18	37980	3823	1.33%
2025-06-20	10.05	9.98	-0.07	-0.70%	9.94	10.15	47716	4780	1.67%
2025-06-19	10.17	10.05	-0.14	-1.37%	10.00	10.27	49806	5052	1.74%
2025-06-18	10.18	10.19	-0.08	-0.78%	10.13	10.42	48709	4989	1.70%
2025-06-17	10.42	10.27	-0.07	-0.68%	10.19	10.42	43196	4434	1.51%
2025-06-16	10.27	10.34	0.03	0.29%	10.26	10.44	38023	3941	1.33%
2025-06-13	10.58	10.31	-0.30	-2.83%	10.28	10.62	63957	6658	2.23%
2025-06-12	10.50	10.61	0.06	0.57%	10.41	10.74	59734	6340	2.08%
2025-06-11	10.52	10.55	-0.01	-0.09%	10.49	10.66	50457	5336	1.76%
2025-06-10	10.64	10.56	-0.10	-0.94%	10.37	10.70	73342	7721	2.56%
2025-06-09	10.51	10.66	0.27	2.60%	10.37	10.80	108488	11494	3.79%