安杰思 (688581) - 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
2026-07-24	51.05	50.26	-0.96	-1.87%	50.06	51.23	3266	1649	0.79%
2026-07-23	49.95	51.22	1.32	2.65%	49.58	51.92	5505	2808	1.34%
2026-07-22	50.88	49.90	-0.89	-1.75%	49.80	50.88	4265	2136	1.04%
2026-07-21	51.01	50.79	-0.39	-0.76%	49.70	51.40	5591	2820	1.36%
2026-07-20	52.12	51.18	-0.67	-1.29%	50.50	52.51	5964	3071	1.45%
2026-07-17	55.55	51.85	-3.85	-6.91%	51.85	55.88	7159	3813	1.74%
2026-07-16	54.56	55.70	0.74	1.35%	54.10	56.33	6780	3764	1.65%
2026-07-15	52.88	54.96	2.00	3.78%	52.69	56.10	7394	4041	1.80%
2026-07-14	51.89	52.96	1.40	2.72%	51.57	53.17	4689	2453	1.14%
2026-07-13	52.73	51.56	-1.34	-2.53%	51.40	52.94	3487	1809	0.84%
2026-07-10	52.00	52.90	0.90	1.73%	51.22	53.35	6190	3260	1.49%
2026-07-09	53.53	52.00	-0.94	-1.78%	51.68	53.53	4026	2099	0.97%
2026-07-08	53.76	52.94	-0.81	-1.51%	52.52	54.24	2941	1563	0.71%
2026-07-07	56.03	53.75	-1.95	-3.50%	53.71	56.03	3920	2123	0.94%
2026-07-06	55.91	55.70	-0.50	-0.89%	55.01	56.48	4132	2294	0.99%
2026-07-03	55.30	56.20	0.98	1.77%	55.13	56.54	3614	2015	0.87%
2026-07-02	53.82	55.22	1.12	2.07%	53.82	55.90	7266	4014	1.75%
2026-07-01	52.00	54.10	2.39	4.62%	51.15	54.50	5759	3047	1.39%
2026-06-30	51.53	51.71	-0.41	-0.79%	51.07	52.19	2190	1127	0.53%
2026-06-29	49.81	52.12	2.34	4.70%	49.59	52.19	4173	2136	1.00%
2026-06-26	51.95	49.78	-2.43	-4.65%	49.00	52.21	5408	2753	1.30%
2026-06-25	53.00	52.21	-1.30	-2.43%	52.21	53.62	4123	2167	0.99%
2026-06-24	54.34	53.51	-0.55	-1.02%	53.28	55.17	3606	1950	0.87%
2026-06-23	52.98	54.06	0.80	1.50%	52.68	55.24	4673	2537	1.12%
2026-06-22	52.82	53.26	0.44	0.83%	51.61	53.59	5185	2715	1.25%
2026-06-18	53.66	52.82	-0.65	-1.22%	52.73	53.87	4427	2349	1.07%
2026-06-17	53.94	53.47	-0.98	-1.80%	53.27	55.00	3869	2078	0.93%
2026-06-16	55.40	55.49	-0.27	-0.48%	54.79	56.00	3217	1777	0.77%
2026-06-15	55.50	55.76	0.63	1.14%	55.11	56.21	3426	1904	0.82%
2026-06-12	53.76	55.13	1.48	2.76%	53.75	55.54	3712	2035	0.89%
2026-06-11	54.02	53.65	-0.91	-1.67%	53.55	54.82	3164	1706	0.76%
2026-06-10	53.52	54.56	0.16	0.29%	53.52	54.65	3505	1893	0.84%
2026-06-09	54.37	54.40	-0.21	-0.38%	53.80	54.88	3386	1831	0.81%
2026-06-08	54.01	54.61	-0.41	-0.75%	54.00	55.60	3818	2093	0.92%
2026-06-05	53.89	55.02	1.43	2.67%	53.89	55.39	5779	3169	1.39%
2026-06-04	54.89	53.59	-1.30	-2.37%	53.21	54.90	3791	2044	0.91%
2026-06-03	55.07	54.89	-0.45	-0.81%	54.00	55.56	4840	2651	1.16%
2026-06-02	56.39	55.34	-0.66	-1.18%	54.87	56.39	4798	2651	1.15%
2026-06-01	55.55	56.00	0.01	0.02%	55.39	57.00	6151	3450	1.48%
2026-05-29	57.12	55.99	-1.13	-1.98%	55.60	57.30	6769	3799	1.63%
2026-05-28	57.56	57.12	-0.94	-1.62%	56.00	58.37	6862	3902	1.65%
2026-05-27	59.51	58.06	-1.74	-2.91%	57.71	59.80	8129	4746	1.96%
2026-05-26	61.21	59.80	-1.61	-2.62%	59.05	61.45	7077	4241	1.70%
2026-05-25	62.38	61.41	-0.45	-0.73%	60.80	62.39	7872	4822	1.89%
2026-05-22	59.10	61.86	2.79	4.72%	58.84	62.30	12997	7890	3.13%
2026-05-21	61.07	59.07	-1.92	-3.15%	58.61	63.00	15588	9495	3.75%
2026-05-20	61.88	60.99	-0.89	-1.44%	60.12	62.34	8953	5444	2.15%
2026-05-19	61.60	61.88	0.28	0.45%	60.82	62.88	7959	4909	1.92%
2026-05-18	62.56	61.60	-1.02	-1.63%	60.80	62.56	12784	7834	3.08%
2026-05-15	63.74	62.62	-1.74	-2.70%	62.03	64.37	18015	11395	4.33%
2026-05-14	68.01	64.36	-5.44	-7.79%	64.32	68.01	31173	20415	7.50%
2026-05-13	64.09	69.80	5.70	8.89%	64.09	74.36	55573	39194	13.37%
2026-05-12	64.80	64.10	0.48	0.75%	62.26	64.80	13279	8418	3.20%
2026-05-11	64.03	63.62	0.24	0.38%	63.61	66.66	20724	13452	4.99%
2026-05-08	60.34	63.38	3.08	5.11%	59.88	63.66	16227	9991	3.90%
2026-05-07	60.30	60.30	-0.07	-0.12%	59.70	61.16	9234	5562	2.22%
2026-05-06	61.56	60.37	-0.23	-0.38%	59.71	61.57	15006	9032	3.61%
2026-04-30	62.50	60.60	-2.17	-3.46%	60.01	62.60	18113	11067	4.36%
2026-04-29	62.88	62.77	0.97	1.57%	60.90	65.96	31461	20066	7.57%
2026-04-28	58.31	61.80	3.25	5.55%	58.31	62.50	22770	13907	5.48%
2026-04-27	59.28	58.55	-0.37	-0.63%	58.47	59.38	4571	2689	1.10%
2026-04-24	57.58	58.92	0.76	1.31%	57.58	59.28	8636	5063	2.08%
2026-04-23	56.86	58.16	2.00	3.56%	56.86	58.50	12106	7020	2.91%
2026-04-22	56.11	56.16	0.05	0.09%	55.75	56.43	2144	1202	0.52%
2026-04-21	56.08	56.11	-0.18	-0.32%	55.68	56.57	1892	1059	0.46%
2026-04-20	55.83	56.29	0.41	0.73%	55.50	56.64	2987	1679	0.72%