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
2026-04-10	55.05	55.65	0.57	1.03%	55.05	56.10	2736	1524	0.66%
2026-04-09	55.30	55.08	-0.52	-0.94%	54.94	55.54	3322	1835	0.80%
2026-04-08	54.80	55.60	1.57	2.91%	54.65	55.60	4672	2573	1.12%
2026-04-07	53.69	54.03	0.29	0.54%	53.58	54.21	1777	959	0.43%
2026-04-03	54.40	53.74	-0.86	-1.58%	53.43	54.42	2022	1088	0.49%
2026-04-02	55.26	54.60	-0.80	-1.44%	54.11	55.71	3676	2009	0.88%
2026-04-01	54.00	55.40	1.73	3.22%	54.00	55.50	4269	2351	1.03%
2026-03-31	53.98	53.67	-0.33	-0.61%	53.50	54.65	2437	1319	0.59%
2026-03-30	54.25	54.00	-0.43	-0.79%	53.61	54.75	2497	1349	0.60%
2026-03-27	53.16	54.43	0.80	1.49%	53.16	54.64	2132	1155	0.51%
2026-03-26	54.24	53.63	-0.64	-1.18%	53.63	54.78	1831	992	0.44%
2026-03-25	53.92	54.27	0.65	1.21%	53.58	54.56	1859	1007	0.45%
2026-03-24	53.33	53.62	1.14	2.17%	52.71	53.66	2204	1171	0.53%
2026-03-23	54.70	52.48	-2.60	-4.72%	52.40	54.70	4631	2473	1.11%
2026-03-20	56.80	55.08	-1.88	-3.30%	55.08	56.80	5650	3141	1.36%
2026-03-19	57.87	56.96	-1.01	-1.74%	56.86	57.87	2566	1469	0.62%
2026-03-18	58.14	57.97	0.03	0.05%	57.57	58.18	2853	1647	0.69%
2026-03-17	58.30	57.94	-0.40	-0.69%	57.94	58.65	2946	1716	0.71%
2026-03-16	58.14	58.34	0.20	0.34%	57.64	58.35	2369	1376	0.57%
2026-03-13	58.29	58.14	0.06	0.10%	58.01	58.37	2196	1277	0.53%
2026-03-12	58.00	58.08	-0.02	-0.03%	57.87	58.38	2129	1236	0.51%
2026-03-11	58.51	58.10	-0.40	-0.68%	58.06	58.70	2567	1494	0.62%
2026-03-10	57.74	58.50	0.97	1.69%	57.63	58.64	3904	2278	0.94%
2026-03-09	57.50	57.53	-0.59	-1.02%	57.02	57.88	3212	1840	0.77%
2026-03-06	57.99	58.12	0.42	0.73%	57.64	58.26	4645	2694	1.12%
2026-03-05	57.70	57.70	0.28	0.49%	57.64	58.16	2110	1220	0.51%
2026-03-04	57.44	57.42	-0.18	-0.31%	57.31	57.74	2730	1570	0.66%
2026-03-03	58.08	57.60	-0.55	-0.95%	57.51	58.52	5417	3139	1.30%
2026-03-02	59.51	58.15	-1.94	-3.23%	58.08	59.68	8967	5253	2.16%
2026-02-27	61.00	60.09	-1.22	-1.99%	59.73	61.19	9558	5751	2.30%
2026-02-26	61.40	61.31	0.09	0.15%	61.09	61.58	3036	1859	0.73%
2026-02-25	60.73	61.22	0.47	0.77%	60.73	61.36	3214	1967	0.77%
2026-02-24	60.99	60.75	0.05	0.08%	60.60	61.18	2801	1702	0.67%
2026-02-13	60.94	60.70	-0.27	-0.44%	60.53	61.28	3370	2054	0.81%
2026-02-12	61.40	60.97	-0.15	-0.25%	60.71	61.41	2762	1685	0.66%
2026-02-11	61.33	61.12	-0.21	-0.34%	61.10	61.56	3348	2050	0.81%
2026-02-10	62.08	61.33	-0.45	-0.73%	61.27	62.08	4310	2651	1.04%
2026-02-09	61.60	61.78	0.63	1.03%	61.30	62.00	3468	2143	0.83%
2026-02-06	61.40	61.15	-0.25	-0.41%	60.88	61.60	3972	2437	0.96%
2026-02-05	61.08	61.40	0.31	0.51%	60.88	61.57	5016	3077	1.21%
2026-02-04	61.26	61.09	-0.08	-0.13%	60.51	61.26	2726	1658	0.66%
2026-02-03	60.11	61.17	1.08	1.80%	60.11	61.17	3837	2329	0.92%
2026-02-02	61.50	60.09	-1.22	-1.99%	59.81	61.50	6052	3670	1.46%
2026-01-30	61.71	61.31	-0.39	-0.63%	61.04	62.13	4958	3047	1.19%
2026-01-29	62.11	61.70	-0.50	-0.80%	61.57	62.67	6180	3825	1.49%
2026-01-28	64.00	62.20	-1.16	-1.83%	62.12	64.00	5952	3729	1.43%
2026-01-27	63.48	63.36	-0.44	-0.69%	61.50	63.77	10751	6738	2.59%
2026-01-26	64.30	63.80	-0.50	-0.78%	63.22	64.47	8230	5239	1.98%
2026-01-23	63.40	64.30	1.17	1.85%	63.07	64.45	7869	5029	1.89%
2026-01-22	63.90	63.13	-0.77	-1.21%	62.80	64.02	7890	4990	1.90%
2026-01-21	63.03	63.90	0.57	0.90%	63.03	64.55	6776	4336	1.63%
2026-01-20	63.96	63.33	-0.89	-1.39%	63.05	65.13	8606	5496	2.07%
2026-01-19	64.30	64.22	0.50	0.78%	63.54	64.30	5604	3582	1.35%
2026-01-16	65.40	63.72	-1.32	-2.03%	63.60	65.74	12503	8032	3.01%
2026-01-15	66.47	65.04	-1.35	-2.03%	64.91	66.99	13903	9119	3.35%
2026-01-14	64.00	66.39	2.41	3.77%	63.64	67.87	26398	17495	6.35%
2026-01-13	63.01	63.98	1.03	1.64%	62.84	65.16	16736	10746	4.03%
2026-01-12	62.81	62.95	0.04	0.06%	62.58	63.43	10840	6820	2.61%
2026-01-09	62.44	62.91	0.46	0.74%	61.98	63.28	11953	7502	2.88%
2026-01-08	61.60	62.45	0.66	1.07%	61.41	62.73	9857	6141	2.37%
2026-01-07	61.45	61.79	0.38	0.62%	60.73	61.94	7967	4898	1.92%
2026-01-06	61.13	61.41	0.54	0.89%	60.82	62.26	9748	5985	2.35%
2026-01-05	58.81	60.87	2.24	3.82%	58.64	61.12	14819	8966	3.57%