昂立教育（600661）历史行情
以下为昂立教育近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.290 | 9.320 | 9.560 | 9.020 | 0.010 | 0.107% | 955.72万 | 0.90亿 | 3.335% |
| 2026-10-13 | 8.850 | 9.310 | 9.400 | 8.600 | -0.120 | -1.273% | 17.47万 | 0.00亿 | 0.000% |
| 2026-10-12 | 9.570 | 9.430 | 9.760 | 9.410 | -0.180 | -1.873% | 7.50万 | 0.00亿 | 0.000% |
| 2026-10-09 | 9.550 | 9.610 | 9.730 | 9.270 | 0.090 | 0.945% | 10.49万 | 0.00亿 | 0.000% |
| 2026-10-08 | 9.100 | 9.520 | 9.680 | 9.100 | 0.350 | 3.817% | 11.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 9.620 | 9.170 | 9.760 | 9.010 | -0.130 | -1.398% | 1,365.66万 | 1.26亿 | 4.766% |
| 2026-10-06 | 9.620 | 9.170 | 9.760 | 9.010 | -0.130 | -1.398% | 1,365.66万 | 1.26亿 | 4.766% |
| 2026-10-05 | 9.620 | 9.170 | 9.760 | 9.010 | -0.130 | -1.398% | 1,365.66万 | 1.26亿 | 4.766% |
| 2026-10-02 | 9.620 | 9.170 | 9.760 | 9.010 | -0.130 | -1.398% | 1,365.66万 | 1.26亿 | 4.766% |
| 2026-10-01 | 9.620 | 9.170 | 9.760 | 9.010 | -0.130 | -1.398% | 1,365.66万 | 1.26亿 | 4.766% |
| 2026-09-30 | 9.620 | 9.170 | 9.760 | 9.010 | -0.130 | -1.398% | 13.66万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.150 | 9.300 | 9.380 | 9.070 | 0.100 | 1.087% | 6.44万 | 0.00亿 | 0.000% |
| 2026-09-28 | 9.540 | 9.200 | 9.550 | 9.050 | -0.360 | -3.766% | 13.81万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.040 | 9.560 | 9.890 | 9.000 | 0.530 | 5.869% | 2,360.53万 | 2.25亿 | 8.238% |
| 2026-09-24 | 9.040 | 9.560 | 9.890 | 9.000 | 0.530 | 5.869% | 23.61万 | 0.00亿 | 0.000% |
| 2026-09-23 | 8.950 | 9.030 | 9.120 | 8.770 | 0.090 | 1.007% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.800 | 8.940 | 9.080 | 8.620 | 0.110 | 1.246% | 8.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.470 | 8.830 | 8.830 | 8.400 | 0.400 | 4.745% | 7.55万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.730 | 8.430 | 8.770 | 8.380 | -0.250 | -2.880% | 9.09万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.440 | 8.680 | 8.750 | 8.300 | 0.340 | 4.077% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.170 | 8.340 | 8.390 | 8.080 | 0.160 | 1.956% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.350 | 8.180 | 8.470 | 8.120 | -0.180 | -2.153% | 5.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.320 | 8.360 | 8.570 | 8.250 | -0.260 | -3.016% | 6.77万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.620 | 8.620 | 8.670 | 8.350 | -0.050 | -0.577% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.780 | 8.670 | 8.820 | 8.620 | -0.180 | -2.034% | 5.05万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.940 | 8.850 | 8.940 | 8.710 | -0.060 | -0.673% | 5.93万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.810 | 8.910 | 8.970 | 8.710 | 0.100 | 1.135% | 5.15万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.790 | 8.810 | 8.940 | 8.740 | 0.010 | 0.114% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.770 | 8.800 | 8.990 | 8.680 | 0.080 | 0.917% | 5.19万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.050 | 8.720 | 9.220 | 8.670 | -0.310 | -3.433% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.090 | 9.030 | 9.140 | 8.880 | -0.070 | -0.769% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.980 | 9.100 | 9.100 | 8.910 | 0.100 | 1.111% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.900 | 9.000 | 9.070 | 8.680 | 0.180 | 2.041% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.630 | 8.820 | 8.900 | 8.600 | 0.280 | 3.279% | 7.29万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.580 | 8.540 | 8.620 | 8.430 | -0.030 | -0.350% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.610 | 8.570 | 8.720 | 8.500 | -0.050 | -0.580% | 5.21万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.470 | 8.620 | 8.630 | 8.360 | 0.130 | 1.531% | 6.07万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.530 | 8.490 | 8.640 | 8.350 | -0.030 | -0.352% | 6.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.710 | 8.520 | 8.710 | 8.490 | -0.270 | -3.072% | 6.20万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.000 | 8.790 | 9.010 | 8.710 | -0.130 | -1.457% | 7.08万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.970 | 8.920 | 9.300 | 8.900 | -0.260 | -2.832% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.220 | 9.180 | 9.630 | 9.010 | 0.120 | 1.325% | 13.35万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.150 | 9.060 | 9.180 | 8.810 | -0.110 | -1.200% | 10.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.320 | 9.170 | 9.520 | 9.070 | -0.240 | -2.550% | 11.14万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.770 | 9.410 | 9.820 | 9.390 | -0.440 | -4.467% | 8.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.610 | 9.850 | 10.030 | 9.550 | 0.250 | 2.604% | 12.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.600 | 9.600 | 9.640 | 9.430 | -0.120 | -1.235% | 8.71万 | 0.00亿 | 0.000% |
| 2026-08-10 | 9.330 | 9.720 | 9.750 | 9.290 | 0.380 | 4.069% | 11.82万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.040 | 9.340 | 9.440 | 9.000 | 0.010 | 0.107% | 15.72万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.480 | 9.330 | 9.730 | 9.210 | -0.400 | -4.111% | 17.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.240 | 9.730 | 9.750 | 9.190 | 0.360 | 3.842% | 22.88万 | 0.00亿 | 0.000% |
| 2026-08-04 | 9.210 | 9.370 | 9.480 | 9.070 | -0.140 | -1.472% | 23.34万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.930 | 9.510 | 9.710 | 8.830 | 0.680 | 7.701% | 29.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.040 | 8.830 | 8.830 | 8.030 | 0.390 | 4.621% | 17.66万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.090 | 8.440 | 8.750 | 8.010 | 0.290 | 3.558% | 18.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.110 | 8.150 | 8.370 | 8.020 | 0.150 | 1.875% | 15.12万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.750 | 8.000 | 8.060 | 7.730 | 0.200 | 2.564% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.480 | 7.800 | 7.870 | 7.460 | 0.290 | 3.862% | 7.75万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.660 | 7.510 | 7.760 | 7.500 | -0.270 | -3.470% | 4.59万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.650 | 7.780 | 7.790 | 7.450 | 0.210 | 2.774% | 6.50万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.650 | 7.570 | 7.650 | 7.430 | -0.060 | -0.786% | 5.74万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.640 | 7.630 | 7.710 | 7.480 | -0.030 | -0.392% | 8.07万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.690 | 7.660 | 7.870 | 7.530 | -0.170 | -2.171% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.930 | 7.830 | 8.190 | 7.690 | -0.100 | -1.261% | 8.60万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.600 | 7.930 | 7.980 | 7.560 | 0.270 | 3.525% | 8.36万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.490 | 7.660 | 7.720 | 7.410 | 0.150 | 1.997% | 8.23万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.320 | 7.510 | 7.540 | 7.200 | 0.350 | 4.888% | 10.83万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.290 | 7.160 | 7.410 | 7.120 | -0.170 | -2.319% | 5.76万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.160 | 7.330 | 7.450 | 7.000 | 0.200 | 2.805% | 7.59万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.100 | 7.130 | 7.300 | 7.020 | -0.110 | -1.519% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.340 | 7.240 | 7.470 | 7.140 | -0.080 | -1.093% | 8.00万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.420 | 7.320 | 7.700 | 7.250 | -0.240 | -3.175% | 11.11万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.020 | 7.560 | 8.200 | 7.490 | 0.020 | 0.265% | 15.16万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.550 | 7.540 | 7.610 | 7.410 | 0.110 | 1.480% | 8.33万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.520 | 7.430 | 7.830 | 7.410 | -0.170 | -2.237% | 14.14万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.900 | 7.600 | 7.600 | 6.800 | 0.690 | 9.986% | 14.44万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.150 | 6.910 | 7.270 | 6.850 | -0.120 | -1.707% | 8.61万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.980 | 7.030 | 7.100 | 6.750 | 0.050 | 0.716% | 8.15万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.120 | 6.980 | 7.120 | 6.900 | -0.150 | -2.104% | 6.36万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.280 | 7.130 | 7.320 | 7.060 | -0.240 | -3.256% | 6.40万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.650 | 7.370 | 7.740 | 7.300 | -0.320 | -4.161% | 5.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.600 | 7.690 | 7.840 | 7.560 | 0.100 | 1.318% | 6.18万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.540 | 7.590 | 7.640 | 7.240 | 0.080 | 1.065% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.510 | 7.510 | 7.600 | 7.370 | -0.040 | -0.530% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.790 | 7.550 | 7.790 | 7.490 | -0.280 | -3.576% | 6.88万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.900 | 7.830 | 7.900 | 7.680 | -0.030 | -0.382% | 4.26万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.990 | 7.860 | 8.170 | 7.800 | -0.110 | -1.380% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.810 | 7.970 | 8.020 | 7.700 | 0.150 | 1.918% | 5.13万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.860 | 7.820 | 7.950 | 7.660 | -0.130 | -1.635% | 4.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.940 | 7.950 | 8.020 | 7.780 | 0.010 | 0.126% | 3.69万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.000 | 7.940 | 8.110 | 7.850 | -0.020 | -0.251% | 3.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.140 | 7.960 | 8.260 | 7.800 | -0.240 | -2.927% | 5.24万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.010 | 8.200 | 8.270 | 7.970 | 0.110 | 1.360% | 4.64万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.200 | 8.090 | 8.310 | 7.980 | -0.120 | -1.462% | 5.14万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.410 | 8.210 | 8.450 | 8.130 | -0.250 | -2.955% | 5.01万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.780 | 8.460 | 8.800 | 8.380 | -0.280 | -3.204% | 4.71万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.360 | 8.740 | 8.820 | 8.260 | 0.320 | 3.800% | 5.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.520 | 8.420 | 8.580 | 8.330 | -0.040 | -0.473% | 4.60万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.510 | 8.460 | 8.650 | 8.330 | -0.070 | -0.821% | 5.20万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.930 | 8.530 | 8.930 | 8.440 | -0.300 | -3.398% | 7.31万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.910 | 8.830 | 8.930 | 8.730 | -0.090 | -1.009% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.980 | 8.920 | 9.090 | 8.840 | -0.060 | -0.668% | 3.85万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.040 | 8.980 | 9.070 | 8.700 | 0.010 | 0.111% | 5.11万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.340 | 8.970 | 9.460 | 8.940 | -0.310 | -3.341% | 5.70万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.510 | 9.280 | 9.590 | 9.230 | -0.330 | -3.434% | 4.11万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.540 | 9.610 | 9.640 | 9.460 | 0.110 | 1.158% | 3.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.460 | 9.500 | 9.540 | 9.310 | -0.060 | -0.628% | 4.74万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.600 | 9.560 | 9.710 | 9.460 | -0.040 | -0.417% | 5.20万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.900 | 9.600 | 9.940 | 9.560 | -0.180 | -1.840% | 4.95万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.960 | 9.780 | 9.990 | 9.700 | -0.080 | -0.811% | 6.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.230 | 9.860 | 10.240 | 9.840 | -0.340 | -3.333% | 5.47万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.240 | 10.200 | 10.280 | 10.100 | 0.020 | 0.196% | 5.09万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.260 | 10.180 | 10.350 | 10.150 | -0.080 | -0.780% | 4.48万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.190 | 10.260 | 10.370 | 10.190 | 0.040 | 0.391% | 5.00万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.200 | 10.220 | 10.290 | 10.090 | 0.020 | 0.196% | 5.82万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.080 | 10.200 | 10.280 | 10.070 | 0.120 | 1.190% | 5.02万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.030 | 10.080 | 10.150 | 9.970 | 0.100 | 1.002% | 5.20万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.990 | 9.980 | 10.240 | 9.900 | -0.040 | -0.399% | 7.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.040 | 10.020 | 10.120 | 9.850 | -0.090 | -0.890% | 6.52万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.050 | 10.110 | 10.150 | 9.860 | 0.080 | 0.798% | 8.38万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.990 | 10.030 | 10.270 | 9.830 | 0.130 | 1.313% | 11.51万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.970 | 9.900 | 9.970 | 9.750 | -0.010 | -0.101% | 3.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.750 | 9.910 | 10.010 | 9.720 | 0.150 | 1.537% | 4.77万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.720 | 9.760 | 9.780 | 9.680 | 0.040 | 0.412% | 2.43万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.900 | 9.720 | 9.920 | 9.700 | 0.000 | 0.000% | 4.46万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.780 | 9.920 | 9.950 | 9.680 | 0.160 | 1.640% | 3.36万 | 0.33亿 | 1.170% |
| 2026-04-15 | 9.830 | 9.760 | 9.830 | 9.700 | 0.000 | 0.000% | 1.97万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.810 | 9.760 | 9.830 | 9.610 | 0.000 | 0.000% | 4.06万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.780 | 9.760 | 9.850 | 9.640 | 0.000 | 0.000% | 3.18万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.730 | 9.780 | 9.870 | 9.680 | 0.000 | 0.000% | 3.36万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.840 | 9.660 | 9.890 | 9.600 | 0.000 | 0.000% | 4.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.670 | 9.840 | 9.880 | 9.670 | 0.000 | 0.000% | 3.72万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.340 | 9.540 | 9.550 | 9.280 | 0.000 | 0.000% | 3.01万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.590 | 9.340 | 9.720 | 9.310 | 0.000 | 0.000% | 2.87万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.780 | 9.590 | 9.800 | 9.510 | 0.000 | 0.000% | 3.05万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.750 | 9.770 | 9.810 | 9.640 | 0.000 | 0.000% | 3.22万 | 0.00亿 | 0.000% |