安邦护卫 (603373) - 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
2026-05-21	44.00	48.65	4.42	9.99%	44.00	48.65	54836	25643	12.07%
2026-05-20	45.10	44.23	-0.83	-1.84%	44.01	45.98	18814	8389	4.14%
2026-05-19	45.70	45.06	-1.09	-2.36%	44.70	46.30	21183	9590	4.66%
2026-05-18	46.90	46.15	-0.53	-1.14%	45.46	47.80	20290	9399	4.47%
2026-05-15	45.38	46.68	1.22	2.68%	45.13	47.68	35202	16373	7.75%
2026-05-14	45.30	45.46	0.27	0.60%	44.20	45.80	27588	12425	6.07%
2026-05-13	45.90	45.19	-0.83	-1.80%	44.80	46.97	31605	14453	6.96%
2026-05-12	45.81	46.02	-0.07	-0.15%	44.34	46.30	34762	15718	7.65%
2026-05-11	45.54	46.09	2.14	4.87%	44.00	47.15	70203	32490	15.45%
2026-05-08	40.05	43.95	4.00	10.01%	39.77	43.95	41490	17617	9.13%
2026-05-07	39.88	39.95	0.28	0.71%	39.50	40.00	13393	5328	2.95%
2026-05-06	39.35	39.67	0.22	0.56%	39.23	40.08	10048	3992	2.21%
2026-04-30	39.30	39.45	0.07	0.18%	38.90	39.72	7008	2760	1.54%
2026-04-29	38.44	39.38	1.16	3.04%	38.18	39.80	13728	5399	3.02%
2026-04-28	38.23	38.22	0.04	0.10%	37.81	38.40	7635	2905	1.68%
2026-04-27	38.00	38.18	0.06	0.16%	37.80	38.38	7839	2987	1.73%
2026-04-24	39.00	38.12	-0.89	-2.28%	37.60	39.00	10558	4018	2.32%
2026-04-23	39.67	39.01	-0.61	-1.54%	38.62	39.91	9732	3799	2.14%
2026-04-22	39.80	39.62	-0.46	-1.15%	39.41	40.00	9120	3616	2.01%
2026-04-21	39.93	40.08	0.09	0.23%	38.60	40.08	15339	6025	3.38%
2026-04-20	41.17	39.99	-1.18	-2.87%	39.85	41.17	21013	8446	4.63%
2026-04-17	41.07	41.17	0.09	0.22%	40.61	41.86	13564	5580	2.99%
2026-04-16	40.45	41.08	0.64	1.58%	40.10	41.21	11795	4813	2.60%
2026-04-15	41.02	40.44	-0.58	-1.41%	40.08	41.43	13666	5560	3.01%
2026-04-14	41.31	41.02	-0.15	-0.36%	40.60	41.67	10027	4106	2.21%
2026-04-13	41.26	41.17	-0.13	-0.31%	40.19	41.29	14776	6009	3.25%
2026-04-10	41.40	41.30	-0.10	-0.24%	41.26	42.64	15519	6507	3.42%
2026-04-09	41.92	41.40	-0.53	-1.26%	41.10	41.99	11596	4803	2.55%
2026-04-08	41.00	41.93	1.74	4.33%	40.20	42.00	16740	6923	3.68%
2026-04-07	41.00	40.19	-0.99	-2.40%	39.95	41.25	14718	5974	3.24%
2026-04-03	42.79	41.18	-1.54	-3.60%	40.56	42.79	21082	8750	4.64%
2026-04-02	42.14	42.72	0.56	1.33%	41.80	43.20	20411	8721	4.49%
2026-04-01	43.00	42.16	0.00	0.00%	41.82	43.15	19765	8389	4.35%
2026-03-31	42.00	42.16	0.19	0.45%	41.98	43.47	20564	8753	4.53%
2026-03-30	44.87	41.97	-3.46	-7.62%	41.10	44.87	37634	15787	8.28%
2026-03-27	44.88	45.43	0.06	0.13%	44.51	45.80	23869	10796	5.25%
2026-03-26	43.70	45.37	1.79	4.11%	42.87	46.27	39648	17688	8.73%
2026-03-25	42.20	43.58	1.52	3.61%	41.59	43.61	23872	10233	5.25%
2026-03-24	40.00	42.06	2.66	6.75%	40.00	42.40	29854	12382	6.57%
2026-03-23	40.57	39.40	-1.95	-4.72%	38.30	41.00	19686	7815	4.33%
2026-03-20	43.24	41.35	-1.98	-4.57%	41.20	44.33	26712	11280	5.88%
2026-03-19	42.44	43.33	1.04	2.46%	41.65	44.50	31236	13545	6.88%
2026-03-18	41.12	42.29	1.26	3.07%	41.12	42.35	9457	3957	2.08%
2026-03-17	42.95	41.03	-1.77	-4.14%	41.01	42.95	13671	5703	3.01%
2026-03-16	41.34	42.80	1.61	3.91%	41.34	43.54	22143	9438	4.87%
2026-03-13	41.95	41.19	-0.86	-2.05%	41.10	42.46	10348	4323	2.28%
2026-03-12	42.74	42.05	-0.69	-1.61%	41.82	42.74	10128	4268	2.23%
2026-03-11	43.66	42.74	-0.92	-2.11%	42.71	43.85	14525	6257	3.20%
2026-03-10	43.26	43.66	0.66	1.53%	42.88	43.83	13129	5705	2.89%
2026-03-09	43.55	43.00	-1.27	-2.87%	42.48	43.83	16891	7257	3.72%
2026-03-06	41.39	44.27	2.84	6.85%	40.66	44.37	36218	15637	7.97%
2026-03-05	42.16	41.43	0.07	0.17%	41.03	43.38	25467	10788	5.61%
2026-03-04	40.22	41.36	0.41	1.00%	40.22	41.55	20824	8557	4.58%
2026-03-03	43.00	40.95	-2.10	-4.88%	40.74	43.49	25126	10558	5.53%
2026-03-02	46.98	43.05	-2.17	-4.80%	42.81	46.98	33836	14722	7.45%
2026-02-27	45.80	45.22	-0.80	-1.74%	44.56	46.00	28598	12926	6.29%
2026-02-26	44.00	46.02	2.00	4.54%	43.89	47.46	55382	25634	12.19%
2026-02-25	44.16	44.02	0.72	1.66%	42.82	44.28	33805	14780	7.44%
2026-02-24	42.68	43.30	1.50	3.59%	42.66	44.59	50993	22134	11.22%
2026-02-13	41.20	41.80	1.11	2.73%	41.05	43.25	57569	24387	12.67%
2026-02-12	40.00	40.69	0.60	1.50%	39.36	40.76	12365	4967	2.72%
2026-02-11	40.47	40.09	-0.39	-0.96%	39.92	40.55	7815	3138	1.72%