安邦护卫（603373）历史行情

以下为安邦护卫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
2026-10-15	47.720	47.180	48.470	46.820	-0.530	-1.111%	230.49万	1.10亿	3.624%
2026-10-14	47.720	47.180	48.470	46.820	-0.530	-1.111%	2.30万	0.00亿	0.000%
2026-10-13	46.810	47.710	48.970	46.060	0.430	0.909%	2.77万	0.00亿	0.000%
2026-10-12	50.040	47.280	50.390	47.180	-2.720	-5.440%	2.88万	0.00亿	0.000%
2026-10-09	51.940	50.000	52.770	48.300	-2.200	-4.215%	4.23万	0.00亿	0.000%
2026-10-08	50.480	52.200	53.950	50.430	2.020	4.026%	4.88万	0.00亿	0.000%
2026-10-07	52.830	50.180	54.350	50.000	-3.620	-6.729%	536.34万	2.81亿	8.433%
2026-10-06	52.830	50.180	54.350	50.000	-3.620	-6.729%	536.34万	2.81亿	8.433%
2026-10-05	52.830	50.180	54.350	50.000	-3.620	-6.729%	536.34万	2.81亿	8.433%
2026-10-02	52.830	50.180	54.350	50.000	-3.620	-6.729%	536.34万	2.81亿	8.433%
2026-10-01	52.830	50.180	54.350	50.000	-3.620	-6.729%	536.34万	2.81亿	8.433%
2026-09-30	52.830	50.180	54.350	50.000	-3.620	-6.729%	5.36万	0.00亿	0.000%
2026-09-29	51.000	53.800	54.600	50.250	1.100	2.087%	7.62万	0.00亿	0.000%
2026-09-28	50.300	52.700	55.800	48.680	1.900	3.740%	6.40万	0.00亿	0.000%
2026-09-27	48.250	50.800	51.490	48.010	2.840	5.922%	559.21万	2.80亿	8.792%
2026-09-24	48.250	50.800	51.490	48.010	2.840	5.922%	5.59万	0.00亿	0.000%
2026-09-23	43.770	47.960	47.960	43.600	4.360	10.000%	3.59万	0.00亿	0.000%
2026-09-22	43.300	43.600	44.160	43.010	0.300	0.693%	2.66万	0.00亿	0.000%
2026-09-21	40.580	43.300	44.350	40.580	2.520	6.179%	2.92万	0.00亿	0.000%
2026-09-18	40.680	40.780	41.440	40.600	0.560	1.392%	1.09万	0.00亿	0.000%
2026-09-17	41.340	40.220	41.740	40.210	-1.330	-3.201%	1.48万	0.00亿	0.000%
2026-09-16	39.400	41.550	42.110	39.240	1.950	4.924%	1.98万	0.00亿	0.000%
2026-09-15	39.240	39.600	39.890	38.770	0.000	0.000%	0.88万	0.00亿	0.000%
2026-09-14	39.500	39.600	40.250	38.530	0.430	1.098%	1.14万	0.00亿	0.000%
2026-09-11	39.500	39.170	39.780	37.370	-0.630	-1.583%	1.99万	0.00亿	0.000%
2026-09-10	39.780	39.800	40.360	38.980	0.040	0.101%	1.32万	0.00亿	0.000%
2026-09-09	39.910	39.760	40.530	39.300	-0.280	-0.699%	1.37万	0.00亿	0.000%
2026-09-08	40.810	40.040	40.830	39.910	-0.490	-1.209%	0.99万	0.00亿	0.000%
2026-09-07	40.950	40.530	41.160	40.400	-0.170	-0.418%	1.14万	0.00亿	0.000%
2026-09-04	41.060	40.700	42.390	40.520	-0.770	-1.857%	1.17万	0.00亿	0.000%
2026-09-03	42.220	41.470	42.330	41.020	-0.460	-1.097%	1.14万	0.00亿	0.000%
2026-09-02	43.800	41.930	43.800	41.650	-1.050	-2.443%	1.37万	0.00亿	0.000%
2026-09-01	43.010	42.980	43.200	42.300	0.100	0.233%	1.47万	0.00亿	0.000%
2026-08-31	42.230	42.880	43.180	41.420	0.230	0.539%	1.67万	0.00亿	0.000%
2026-08-28	42.880	42.650	43.600	42.240	0.190	0.447%	1.66万	0.00亿	0.000%
2026-08-27	40.770	42.460	43.470	40.500	2.270	5.648%	2.70万	0.00亿	0.000%
2026-08-26	39.960	40.190	40.500	39.700	0.230	0.576%	1.46万	0.00亿	0.000%
2026-08-25	38.550	39.960	40.310	38.040	1.030	2.646%	1.89万	0.00亿	0.000%
2026-08-24	38.610	38.930	39.140	37.860	0.320	0.829%	1.31万	0.00亿	0.000%
2026-08-21	38.520	38.610	38.920	37.710	-0.100	-0.258%	1.13万	0.00亿	0.000%
2026-08-20	39.000	38.710	39.360	38.220	-0.220	-0.565%	1.29万	0.00亿	0.000%
2026-08-19	42.000	38.930	42.000	38.030	-3.180	-7.552%	3.25万	0.00亿	0.000%
2026-08-18	41.410	42.110	42.880	40.620	1.100	2.682%	2.91万	0.00亿	0.000%
2026-08-17	40.680	41.010	41.320	38.510	-0.100	-0.243%	3.05万	0.00亿	0.000%
2026-08-14	41.040	41.110	42.850	40.370	-0.220	-0.532%	2.83万	0.00亿	0.000%
2026-08-13	41.800	41.330	42.700	40.700	0.170	0.413%	2.75万	0.00亿	0.000%
2026-08-12	41.340	41.160	41.500	39.700	0.260	0.636%	1.88万	0.00亿	0.000%
2026-08-11	40.030	40.900	40.970	39.190	1.130	2.841%	2.29万	0.00亿	0.000%
2026-08-10	38.580	39.770	39.900	38.300	1.170	3.031%	2.74万	0.00亿	0.000%
2026-08-07	37.990	38.600	38.750	36.610	0.760	2.008%	3.16万	0.00亿	0.000%
2026-08-06	37.900	37.840	38.560	36.810	0.080	0.212%	3.21万	0.00亿	0.000%
2026-08-05	37.440	37.760	37.990	36.900	1.230	3.367%	5.16万	0.00亿	0.000%
2026-08-04	33.450	36.530	36.530	33.000	3.320	9.997%	4.69万	0.00亿	0.000%
2026-08-03	32.170	33.210	33.260	31.900	1.080	3.361%	1.43万	0.00亿	0.000%
2026-07-31	32.500	32.130	33.110	32.000	0.120	0.375%	1.37万	0.00亿	0.000%
2026-07-30	33.510	32.010	33.640	32.010	-1.590	-4.732%	1.59万	0.00亿	0.000%
2026-07-29	32.400	33.600	34.130	32.230	1.120	3.448%	1.59万	0.00亿	0.000%
2026-07-28	33.500	32.480	34.300	31.500	-1.390	-4.104%	2.12万	0.00亿	0.000%
2026-07-27	33.780	33.870	34.340	33.160	0.250	0.744%	1.15万	0.00亿	0.000%
2026-07-24	34.440	33.620	34.460	33.280	-1.160	-3.335%	1.73万	0.00亿	0.000%
2026-07-23	35.330	34.780	35.800	34.430	-0.390	-1.109%	2.05万	0.00亿	0.000%
2026-07-22	34.130	35.170	35.490	34.130	0.470	1.354%	2.74万	0.00亿	0.000%
2026-07-21	36.130	34.700	36.130	34.080	-0.400	-1.140%	5.07万	0.00亿	0.000%
2026-07-20	32.960	35.100	36.250	32.930	2.150	6.525%	7.11万	0.00亿	0.000%
2026-07-17	32.730	32.950	34.500	31.600	0.380	1.167%	3.23万	0.00亿	0.000%
2026-07-16	32.000	32.570	33.490	31.500	0.650	2.036%	2.13万	0.00亿	0.000%
2026-07-15	31.740	31.920	33.600	31.310	0.040	0.125%	2.56万	0.00亿	0.000%
2026-07-14	34.060	31.880	34.460	31.410	-3.020	-8.653%	4.43万	0.00亿	0.000%
2026-07-13	33.500	34.900	37.000	33.440	1.260	3.746%	5.62万	0.00亿	0.000%
2026-07-10	34.410	33.640	35.540	32.900	-0.890	-2.577%	2.50万	0.00亿	0.000%
2026-07-09	32.550	34.530	35.200	31.680	1.840	5.629%	2.81万	0.00亿	0.000%
2026-07-08	32.500	32.690	34.430	32.500	-0.330	-0.999%	2.79万	0.00亿	0.000%
2026-07-07	32.630	33.020	33.240	31.800	0.390	1.195%	2.55万	0.00亿	0.000%
2026-07-06	36.010	32.630	36.340	32.330	-3.220	-8.982%	3.54万	0.00亿	0.000%
2026-07-03	37.250	35.850	38.170	35.850	-1.150	-3.108%	3.11万	0.00亿	0.000%
2026-07-02	35.670	37.000	38.540	35.120	0.970	2.692%	3.71万	0.00亿	0.000%
2026-07-01	36.350	36.030	37.700	35.690	-0.210	-0.579%	2.19万	0.00亿	0.000%
2026-06-30	34.360	36.240	36.800	34.360	0.070	0.194%	2.04万	0.00亿	0.000%
2026-06-29	37.200	36.170	37.490	35.410	-1.200	-3.211%	3.73万	0.00亿	0.000%
2026-06-26	38.670	37.370	39.240	37.360	-0.710	-1.864%	2.88万	0.00亿	0.000%
2026-06-25	40.680	38.080	42.060	37.950	-1.400	-3.546%	5.08万	0.00亿	0.000%
2026-06-24	38.810	39.480	39.800	37.060	1.280	3.351%	3.34万	0.00亿	0.000%
2026-06-23	38.500	38.200	39.260	37.820	-0.470	-1.215%	2.63万	0.00亿	0.000%
2026-06-22	38.640	38.670	39.230	37.100	0.000	0.000%	2.97万	0.00亿	0.000%
2026-06-18	39.880	38.670	39.950	38.250	-1.280	-3.204%	3.23万	0.00亿	0.000%
2026-06-17	38.980	39.950	40.250	38.380	1.450	3.766%	5.04万	0.00亿	0.000%
2026-06-16	37.930	38.500	39.600	37.020	2.280	6.295%	8.02万	0.00亿	0.000%
2026-06-15	33.300	36.220	36.220	33.300	3.290	9.991%	2.67万	0.00亿	0.000%
2026-06-12	33.210	32.930	33.440	31.930	0.290	0.888%	2.35万	0.00亿	0.000%
2026-06-11	33.570	32.640	33.820	32.600	-1.180	-3.489%	2.10万	0.00亿	0.000%
2026-06-10	33.200	33.820	35.800	33.000	0.350	1.046%	3.37万	0.00亿	0.000%
2026-06-09	35.000	33.470	35.000	32.160	-0.600	-1.761%	3.71万	0.00亿	0.000%
2026-06-08	33.340	34.070	35.300	33.160	-1.294	-3.659%	3.12万	0.00亿	0.000%
2026-06-05	34.900	35.364	35.864	34.043	0.114	0.323%	2.83万	0.00亿	0.000%
2026-06-04	36.486	35.250	36.743	34.950	-0.879	-2.433%	2.99万	0.00亿	0.000%
2026-06-03	35.464	36.129	36.850	35.057	1.629	4.722%	4.63万	0.00亿	0.000%
2026-06-02	31.436	34.500	34.500	31.179	3.157	10.072%	2.43万	0.00亿	0.000%
2026-06-01	30.543	31.343	32.000	29.650	0.314	1.012%	2.92万	0.00亿	0.000%
2026-05-29	34.543	31.029	34.679	31.029	-3.471	-10.061%	3.23万	0.00亿	0.000%
2026-05-28	35.100	34.500	35.236	33.814	-0.614	-1.749%	2.32万	0.00亿	0.000%
2026-05-27	35.479	35.114	35.986	34.157	-0.507	-1.423%	3.28万	0.00亿	0.000%
2026-05-26	36.250	35.621	37.107	35.036	-0.636	-1.754%	3.35万	0.00亿	0.000%
2026-05-25	35.214	36.257	36.671	35.214	0.686	1.929%	4.64万	0.00亿	0.000%
2026-05-22	35.464	35.571	37.107	34.750	1.071	3.104%	6.64万	0.00亿	0.000%
2026-05-21	31.179	34.500	34.500	31.179	3.157	10.072%	5.48万	0.00亿	0.000%
2026-05-20	31.964	31.343	32.593	31.186	-0.593	-1.857%	1.88万	0.00亿	0.000%
2026-05-19	32.393	31.936	32.821	31.679	-0.778	-2.378%	2.12万	0.00亿	0.000%
2026-05-18	33.250	32.714	33.893	32.221	-0.379	-1.145%	2.03万	0.00亿	0.000%
2026-05-15	32.164	33.093	33.807	31.986	0.872	2.706%	3.52万	0.00亿	0.000%
2026-05-14	32.107	32.221	32.464	31.321	0.192	0.599%	2.76万	0.00亿	0.000%
2026-05-13	32.536	32.029	33.300	31.750	-0.592	-1.815%	3.16万	0.00亿	0.000%
2026-05-12	32.471	32.621	32.821	31.421	-0.050	-0.153%	3.48万	0.00亿	0.000%
2026-05-11	32.279	32.671	33.429	31.179	1.528	4.906%	7.02万	0.00亿	0.000%
2026-05-08	28.357	31.143	31.143	28.157	2.857	10.100%	4.15万	0.00亿	0.000%
2026-05-07	28.236	28.286	28.321	27.964	0.200	0.712%	1.34万	0.00亿	0.000%
2026-05-06	27.857	28.086	28.379	27.771	0.157	0.562%	1.00万	0.00亿	0.000%
2026-04-30	27.821	27.929	28.121	27.536	0.050	0.179%	0.70万	0.00亿	0.000%
2026-04-29	27.207	27.879	28.179	27.021	0.829	3.065%	1.37万	0.00亿	0.000%
2026-04-28	27.057	27.050	27.179	26.757	0.029	0.107%	0.76万	0.00亿	0.000%
2026-04-27	26.893	27.021	27.164	26.750	0.042	0.156%	0.78万	0.00亿	0.000%
2026-04-24	27.607	26.979	27.607	26.607	-0.635	-2.300%	1.06万	0.00亿	0.000%
2026-04-23	28.086	27.614	28.257	27.336	-0.436	-1.554%	0.97万	0.00亿	0.000%
2026-04-22	28.179	28.050	28.321	27.900	-0.329	-1.159%	0.91万	0.00亿	0.000%
2026-04-21	28.271	28.379	28.379	27.321	0.065	0.230%	1.53万	0.00亿	0.000%
2026-04-20	29.157	28.314	29.157	28.214	-0.843	-2.891%	2.10万	0.00亿	0.000%
2026-04-17	29.086	29.157	29.650	28.757	0.000	0.000%	1.36万	0.00亿	0.000%
2026-04-16	28.640	29.090	29.190	28.390	0.450	1.570%	1.18万	0.48亿	2.600%
2026-04-15	29.050	28.636	29.343	28.379	0.000	0.000%	1.37万	0.00亿	0.000%
2026-04-14	29.257	29.050	29.514	28.750	-0.107	-0.367%	1.00万	0.00亿	0.000%
2026-04-13	29.221	29.157	29.243	28.457	0.000	0.000%	1.48万	0.00亿	0.000%
2026-04-10	29.321	29.250	30.207	29.221	0.000	0.000%	1.55万	0.00亿	0.000%
2026-04-09	29.693	29.321	29.743	29.107	0.000	0.000%	1.16万	0.00亿	0.000%
2026-04-08	29.036	29.700	29.750	28.464	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-07	29.036	28.457	29.214	28.286	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-03	30.314	29.164	30.314	28.721	0.000	0.000%	2.11万	0.00亿	0.000%
2026-04-02	29.850	30.264	30.607	29.607	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-01	30.464	29.864	30.571	29.621	0.000	0.000%	1.98万	0.00亿	0.000%