安正时尚（603839）历史行情

以下为安正时尚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
2026-10-09	6.800	6.830	6.860	6.540	0.030	0.441%	488.88万	0.33亿	1.263%
2026-10-08	6.810	6.800	6.940	6.750	-0.020	-0.293%	4.45万	0.00亿	0.000%
2026-10-07	6.930	6.820	6.980	6.740	-0.060	-0.872%	318.03万	0.22亿	0.822%
2026-10-06	6.930	6.820	6.980	6.740	-0.060	-0.872%	318.03万	0.22亿	0.822%
2026-10-05	6.930	6.820	6.980	6.740	-0.060	-0.872%	318.03万	0.22亿	0.822%
2026-10-02	6.930	6.820	6.980	6.740	-0.060	-0.872%	318.03万	0.22亿	0.822%
2026-10-01	6.930	6.820	6.980	6.740	-0.060	-0.872%	318.03万	0.22亿	0.822%
2026-09-30	6.930	6.820	6.980	6.740	-0.060	-0.872%	3.18万	0.00亿	0.000%
2026-09-29	6.800	6.880	6.930	6.750	0.050	0.732%	4.36万	0.00亿	0.000%
2026-09-28	6.950	6.830	6.970	6.760	-0.070	-1.014%	3.12万	0.00亿	0.000%
2026-09-27	6.850	6.900	7.070	6.850	0.000	0.000%	364.64万	0.25亿	0.942%
2026-09-24	6.850	6.900	7.070	6.850	0.000	0.000%	3.65万	0.00亿	0.000%
2026-09-23	7.030	6.900	7.030	6.870	-0.130	-1.849%	4.41万	0.00亿	0.000%
2026-09-22	6.920	7.030	7.100	6.810	0.090	1.297%	5.67万	0.00亿	0.000%
2026-09-21	6.640	6.940	6.960	6.600	0.340	5.152%	5.13万	0.00亿	0.000%
2026-09-18	6.630	6.600	6.740	6.600	-0.020	-0.302%	3.13万	0.00亿	0.000%
2026-09-17	6.490	6.620	6.660	6.410	0.130	2.003%	3.46万	0.00亿	0.000%
2026-09-16	6.430	6.490	6.530	6.310	0.060	0.933%	3.33万	0.00亿	0.000%
2026-09-15	6.620	6.430	6.650	6.390	-0.250	-3.743%	3.79万	0.00亿	0.000%
2026-09-14	6.720	6.680	6.760	6.630	-0.040	-0.595%	3.69万	0.00亿	0.000%
2026-09-11	6.860	6.720	6.900	6.640	-0.210	-3.030%	4.77万	0.00亿	0.000%
2026-09-10	7.030	6.930	7.030	6.850	-0.080	-1.141%	3.52万	0.00亿	0.000%
2026-09-09	7.120	7.010	7.200	6.970	-0.130	-1.821%	4.20万	0.00亿	0.000%
2026-09-08	6.920	7.140	7.200	6.850	0.220	3.179%	5.76万	0.00亿	0.000%
2026-09-07	6.950	6.920	7.040	6.830	-0.030	-0.432%	5.48万	0.00亿	0.000%
2026-09-04	6.890	6.950	7.100	6.860	0.010	0.144%	7.98万	0.00亿	0.000%
2026-09-03	7.220	6.940	7.610	6.930	-0.280	-3.878%	10.65万	0.00亿	0.000%
2026-09-02	6.910	7.220	7.280	6.900	0.340	4.942%	12.55万	0.00亿	0.000%
2026-09-01	6.910	6.880	6.960	6.830	0.010	0.146%	11.49万	0.00亿	0.000%
2026-08-31	6.710	6.870	6.940	6.640	0.010	0.146%	20.30万	0.00亿	0.000%
2026-08-28	6.240	6.860	7.080	6.230	0.370	5.701%	31.53万	0.00亿	0.000%
2026-08-27	6.770	6.490	7.090	6.490	-0.720	-9.986%	19.75万	0.00亿	0.000%
2026-08-26	7.220	7.210	7.360	7.190	-0.070	-0.962%	3.81万	0.00亿	0.000%
2026-08-25	7.180	7.280	7.300	7.020	0.200	2.825%	3.93万	0.00亿	0.000%
2026-08-24	7.100	7.080	7.230	6.960	0.000	0.000%	3.68万	0.00亿	0.000%
2026-08-21	7.110	7.080	7.180	6.960	-0.100	-1.393%	3.25万	0.00亿	0.000%
2026-08-20	6.900	7.180	7.210	6.900	0.230	3.309%	3.07万	0.00亿	0.000%
2026-08-19	7.160	6.950	7.170	6.910	-0.230	-3.203%	3.85万	0.00亿	0.000%
2026-08-18	7.080	7.180	7.240	6.970	0.140	1.989%	3.69万	0.00亿	0.000%
2026-08-17	6.990	7.040	7.080	6.850	0.040	0.571%	3.18万	0.00亿	0.000%
2026-08-14	7.020	7.000	7.110	6.960	-0.020	-0.285%	3.04万	0.00亿	0.000%
2026-08-13	7.160	7.020	7.250	6.990	-0.200	-2.770%	3.61万	0.00亿	0.000%
2026-08-12	7.020	7.220	7.250	7.020	0.170	2.411%	2.87万	0.00亿	0.000%
2026-08-11	7.000	7.050	7.120	6.960	-0.020	-0.283%	3.74万	0.00亿	0.000%
2026-08-10	6.810	7.070	7.080	6.720	0.350	5.208%	4.39万	0.00亿	0.000%
2026-08-07	6.750	6.720	6.810	6.560	-0.040	-0.592%	4.60万	0.00亿	0.000%
2026-08-06	6.780	6.760	6.840	6.640	-0.030	-0.442%	2.80万	0.00亿	0.000%
2026-08-05	6.740	6.790	6.880	6.650	0.060	0.892%	3.99万	0.00亿	0.000%
2026-08-04	6.720	6.730	6.880	6.610	0.040	0.598%	5.16万	0.00亿	0.000%
2026-08-03	6.610	6.690	6.730	6.510	0.070	1.057%	3.98万	0.00亿	0.000%
2026-07-31	6.260	6.620	6.640	6.250	0.270	4.252%	5.22万	0.00亿	0.000%
2026-07-30	6.380	6.350	6.610	6.310	-0.050	-0.781%	5.54万	0.00亿	0.000%
2026-07-29	6.280	6.400	6.470	6.190	0.120	1.911%	5.05万	0.00亿	0.000%
2026-07-28	6.060	6.280	6.340	6.060	0.150	2.447%	3.86万	0.00亿	0.000%
2026-07-27	5.900	6.130	6.160	5.810	0.280	4.786%	5.01万	0.00亿	0.000%
2026-07-24	6.000	5.850	6.080	5.800	-0.200	-3.306%	4.21万	0.00亿	0.000%
2026-07-23	5.810	6.050	6.050	5.770	0.240	4.131%	5.33万	0.00亿	0.000%
2026-07-22	5.920	5.810	6.080	5.750	-0.150	-2.517%	7.07万	0.00亿	0.000%
2026-07-21	6.080	5.960	6.120	5.780	-0.170	-2.773%	11.05万	0.00亿	0.000%
2026-07-20	6.300	6.130	6.450	6.020	-0.190	-3.006%	11.87万	0.00亿	0.000%
2026-07-17	6.320	6.320	6.670	6.210	-0.040	-0.629%	11.37万	0.00亿	0.000%
2026-07-16	6.550	6.360	6.700	6.200	-0.110	-1.700%	16.66万	0.00亿	0.000%
2026-07-15	6.180	6.470	6.470	6.020	0.590	10.034%	7.75万	0.00亿	0.000%
2026-07-14	5.650	5.880	5.910	5.640	0.150	2.618%	4.25万	0.00亿	0.000%
2026-07-13	5.820	5.730	5.880	5.700	-0.080	-1.377%	4.25万	0.00亿	0.000%
2026-07-10	5.660	5.810	5.970	5.570	0.090	1.573%	4.14万	0.00亿	0.000%
2026-07-09	5.770	5.720	5.860	5.640	-0.080	-1.379%	3.29万	0.00亿	0.000%
2026-07-08	5.860	5.800	5.860	5.690	-0.030	-0.515%	2.76万	0.00亿	0.000%
2026-07-07	5.980	5.830	6.030	5.790	-0.200	-3.317%	3.51万	0.00亿	0.000%
2026-07-06	6.130	6.030	6.280	5.930	-0.110	-1.792%	3.69万	0.00亿	0.000%
2026-07-03	5.920	6.140	6.180	5.910	0.220	3.716%	4.18万	0.00亿	0.000%
2026-07-02	6.020	5.920	6.080	5.850	-0.030	-0.504%	3.98万	0.00亿	0.000%
2026-07-01	5.770	5.950	6.000	5.690	0.180	3.120%	4.99万	0.00亿	0.000%
2026-06-30	5.900	5.770	5.990	5.730	-0.170	-2.862%	3.43万	0.00亿	0.000%
2026-06-29	5.950	5.940	6.000	5.630	0.030	0.508%	5.66万	0.00亿	0.000%
2026-06-26	6.010	5.910	6.040	5.760	-0.080	-1.336%	4.11万	0.00亿	0.000%
2026-06-25	6.180	5.990	6.180	5.950	-0.100	-1.642%	3.84万	0.00亿	0.000%
2026-06-24	6.550	6.090	6.580	6.040	-0.320	-4.992%	4.13万	0.00亿	0.000%
2026-06-23	6.270	6.410	6.520	6.200	0.140	2.233%	4.62万	0.00亿	0.000%
2026-06-22	5.740	6.270	6.350	5.740	0.090	1.456%	5.18万	0.00亿	0.000%
2026-06-18	6.190	6.180	6.260	6.090	-0.020	-0.323%	3.77万	0.00亿	0.000%
2026-06-17	6.510	6.200	6.510	6.170	-0.280	-4.321%	5.21万	0.00亿	0.000%
2026-06-16	6.580	6.480	6.580	6.340	-0.070	-1.069%	4.09万	0.00亿	0.000%
2026-06-15	6.560	6.550	6.700	6.500	-0.020	-0.304%	4.36万	0.00亿	0.000%
2026-06-12	6.500	6.570	6.590	6.340	0.120	1.860%	3.36万	0.00亿	0.000%
2026-06-11	6.450	6.450	6.570	6.340	-0.100	-1.527%	3.87万	0.00亿	0.000%
2026-06-10	6.480	6.550	6.680	6.410	0.010	0.153%	5.35万	0.00亿	0.000%
2026-06-09	6.700	6.540	6.880	6.520	-0.270	-3.965%	6.79万	0.00亿	0.000%
2026-06-08	6.680	6.810	7.240	6.630	0.030	0.442%	6.94万	0.00亿	0.000%
2026-06-05	6.620	6.780	6.890	6.570	0.160	2.417%	4.85万	0.00亿	0.000%
2026-06-04	6.590	6.620	6.790	6.550	-0.130	-1.926%	4.68万	0.00亿	0.000%
2026-06-03	6.900	6.750	6.960	6.650	-0.140	-2.032%	6.10万	0.00亿	0.000%
2026-06-02	7.210	6.890	7.350	6.860	-0.320	-4.438%	7.17万	0.00亿	0.000%
2026-06-01	6.830	7.210	7.280	6.620	0.390	5.718%	6.93万	0.00亿	0.000%
2026-05-29	7.080	6.820	7.680	6.800	-0.160	-2.292%	6.95万	0.00亿	0.000%
2026-05-28	6.970	6.980	7.110	6.850	0.020	0.287%	4.19万	0.00亿	0.000%
2026-05-27	7.220	6.960	7.260	6.810	-0.200	-2.793%	6.40万	0.00亿	0.000%
2026-05-26	7.350	7.160	7.530	7.100	-0.380	-5.040%	5.81万	0.00亿	0.000%
2026-05-25	7.730	7.540	7.910	7.380	-0.190	-2.458%	4.02万	0.00亿	0.000%
2026-05-22	7.660	7.730	7.790	7.460	0.080	1.046%	4.02万	0.00亿	0.000%
2026-05-21	7.930	7.650	8.040	7.630	-0.260	-3.287%	4.75万	0.00亿	0.000%
2026-05-20	8.110	7.910	8.110	7.880	-0.120	-1.494%	2.81万	0.00亿	0.000%
2026-05-19	7.980	8.030	8.250	7.930	0.060	0.753%	4.93万	0.00亿	0.000%
2026-05-18	7.910	7.970	8.080	7.800	-0.100	-1.239%	4.75万	0.00亿	0.000%
2026-05-15	8.000	8.070	8.160	7.950	-0.010	-0.124%	4.85万	0.00亿	0.000%
2026-05-14	8.080	8.080	8.400	7.950	0.050	0.623%	6.70万	0.00亿	0.000%
2026-05-13	7.840	8.030	8.110	7.840	0.050	0.627%	5.36万	0.00亿	0.000%
2026-05-12	8.170	7.980	8.170	7.950	-0.070	-0.870%	3.38万	0.00亿	0.000%
2026-05-11	8.060	8.050	8.110	7.910	-0.020	-0.248%	4.06万	0.00亿	0.000%
2026-05-08	7.970	8.070	8.080	7.950	0.110	1.382%	3.55万	0.00亿	0.000%
2026-05-07	8.040	7.960	8.190	7.940	-0.050	-0.624%	4.47万	0.00亿	0.000%
2026-05-06	8.080	8.010	8.140	7.920	-0.080	-0.989%	6.66万	0.00亿	0.000%
2026-04-30	7.830	8.090	8.100	7.810	0.240	3.057%	7.59万	0.00亿	0.000%
2026-04-29	7.630	7.850	7.980	7.630	0.220	2.883%	7.12万	0.00亿	0.000%
2026-04-28	7.570	7.630	7.760	7.560	0.030	0.395%	4.45万	0.00亿	0.000%
2026-04-27	7.760	7.600	7.780	7.380	-0.190	-2.439%	8.41万	0.00亿	0.000%
2026-04-24	7.530	7.790	7.810	7.500	0.210	2.770%	4.87万	0.00亿	0.000%
2026-04-23	7.570	7.580	7.720	7.490	-0.010	-0.132%	4.13万	0.00亿	0.000%
2026-04-22	7.470	7.590	7.610	7.440	0.040	0.530%	3.02万	0.00亿	0.000%
2026-04-21	7.520	7.550	7.570	7.450	0.030	0.399%	2.68万	0.00亿	0.000%
2026-04-20	7.470	7.520	7.530	7.420	0.040	0.535%	2.60万	0.00亿	0.000%
2026-04-17	7.580	7.480	7.610	7.410	-0.090	-1.189%	2.18万	0.00亿	0.000%
2026-04-16	7.320	7.570	7.620	7.320	0.190	2.575%	2.67万	0.00亿	0.000%
2026-04-15	7.460	7.380	7.460	7.350	-0.050	-0.673%	1.85万	0.00亿	0.000%
2026-04-14	7.490	7.430	7.550	7.370	-0.020	-0.268%	2.08万	0.00亿	0.000%
2026-04-13	7.490	7.450	7.530	7.370	0.000	0.000%	2.27万	0.00亿	0.000%
2026-04-10	7.400	7.500	7.600	7.370	0.000	0.000%	2.34万	0.00亿	0.000%
2026-04-09	7.520	7.370	7.540	7.340	0.000	0.000%	2.33万	0.00亿	0.000%
2026-04-08	7.690	7.510	7.690	7.320	0.000	0.000%	3.02万	0.00亿	0.000%
2026-04-07	7.160	7.380	7.400	7.090	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-03	7.480	7.160	7.480	7.140	0.000	0.000%	3.07万	0.00亿	0.000%
2026-04-02	7.590	7.460	7.590	7.350	0.000	0.000%	2.72万	0.00亿	0.000%
2026-04-01	7.630	7.560	7.690	7.490	0.000	0.000%	3.29万	0.00亿	0.000%