安杰思（688581）历史行情

以下为安杰思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
2026-10-08	56.140	54.680	57.600	54.400	-1.710	-3.032%	84.27万	0.47亿	2.047%
2026-10-07	56.500	56.390	57.630	56.240	-0.110	-0.195%	76.64万	0.44亿	1.861%
2026-10-06	56.500	56.390	57.630	56.240	-0.110	-0.195%	76.64万	0.44亿	1.861%
2026-10-05	56.500	56.390	57.630	56.240	-0.110	-0.195%	76.64万	0.44亿	1.861%
2026-10-02	56.500	56.390	57.630	56.240	-0.110	-0.195%	76.64万	0.44亿	1.861%
2026-10-01	56.500	56.390	57.630	56.240	-0.110	-0.195%	76.64万	0.44亿	1.861%
2026-09-30	56.500	56.390	57.630	56.240	-0.110	-0.195%	76.64万	0.00亿	0.000%
2026-09-29	57.410	56.500	58.500	56.330	-1.200	-2.080%	80.09万	0.00亿	0.000%
2026-09-28	58.000	57.700	58.880	57.010	-0.070	-0.121%	112.92万	0.00亿	0.000%
2026-09-27	56.690	57.770	60.000	56.690	1.460	2.593%	191.51万	1.12亿	4.651%
2026-09-24	56.690	57.770	60.000	56.690	1.460	2.593%	191.51万	0.00亿	0.000%
2026-09-23	56.200	56.310	56.690	55.770	0.110	0.196%	66.60万	0.00亿	0.000%
2026-09-22	57.010	56.200	58.800	56.100	-0.980	-1.714%	111.45万	0.00亿	0.000%
2026-09-21	55.480	57.180	57.690	54.550	2.050	3.718%	109.44万	0.00亿	0.000%
2026-09-18	54.910	55.130	55.960	54.640	0.050	0.091%	68.71万	0.00亿	0.000%
2026-09-17	55.000	55.080	56.190	54.680	-0.560	-1.006%	89.33万	0.00亿	0.000%
2026-09-16	56.420	55.640	56.700	55.300	-1.460	-2.557%	151.25万	0.00亿	0.000%
2026-09-15	55.520	57.100	57.960	55.190	1.550	2.790%	219.32万	0.00亿	0.000%
2026-09-14	55.500	55.550	56.780	54.260	0.150	0.271%	139.91万	0.00亿	0.000%
2026-09-11	50.460	55.400	57.160	50.200	4.940	9.790%	306.29万	0.00亿	0.000%
2026-09-10	50.650	50.460	50.830	50.450	-0.430	-0.845%	16.56万	0.00亿	0.000%
2026-09-09	51.130	50.890	51.130	50.600	-0.200	-0.391%	21.79万	0.00亿	0.000%
2026-09-08	50.800	51.090	51.220	50.560	0.330	0.650%	18.68万	0.00亿	0.000%
2026-09-07	50.980	50.760	51.260	50.700	-0.300	-0.588%	33.14万	0.00亿	0.000%
2026-09-04	51.050	51.060	51.600	50.820	0.150	0.295%	28.01万	0.00亿	0.000%
2026-09-03	51.500	50.910	51.650	50.700	-0.370	-0.722%	35.63万	0.00亿	0.000%
2026-09-02	52.090	51.280	52.090	51.100	-0.840	-1.612%	37.22万	0.00亿	0.000%
2026-09-01	52.090	52.120	52.220	51.900	0.050	0.096%	28.83万	0.00亿	0.000%
2026-08-31	52.360	52.070	52.380	51.800	-0.540	-1.026%	35.11万	0.00亿	0.000%
2026-08-28	52.110	52.610	52.740	52.080	0.230	0.439%	35.56万	0.00亿	0.000%
2026-08-27	52.150	52.380	52.400	51.700	0.290	0.557%	39.76万	0.00亿	0.000%
2026-08-26	51.910	52.090	52.200	51.590	0.200	0.385%	38.78万	0.00亿	0.000%
2026-08-25	51.250	51.890	51.990	50.810	0.810	1.586%	38.05万	0.00亿	0.000%
2026-08-24	51.660	51.080	51.830	50.770	-0.580	-1.123%	65.41万	0.00亿	0.000%
2026-08-21	53.450	51.660	53.900	51.600	-1.700	-3.186%	82.72万	0.00亿	0.000%
2026-08-20	52.910	53.360	54.100	52.220	1.260	2.418%	80.76万	0.00亿	0.000%
2026-08-19	54.000	52.100	54.000	52.000	-2.050	-3.786%	79.49万	0.00亿	0.000%
2026-08-18	53.210	54.150	54.270	53.010	0.440	0.819%	57.98万	0.00亿	0.000%
2026-08-17	53.190	53.710	53.880	52.310	0.210	0.393%	65.39万	0.00亿	0.000%
2026-08-14	53.710	53.500	54.480	53.150	-0.340	-0.632%	71.51万	0.00亿	0.000%
2026-08-13	53.500	53.840	55.110	53.010	0.730	1.375%	134.13万	0.00亿	0.000%
2026-08-12	53.130	53.110	53.510	52.670	-0.020	-0.038%	49.29万	0.00亿	0.000%
2026-08-11	54.130	53.130	54.130	52.520	-0.270	-0.506%	87.12万	0.00亿	0.000%
2026-08-10	52.800	53.400	54.380	52.510	0.470	0.888%	92.73万	0.00亿	0.000%
2026-08-07	53.310	52.930	53.310	51.900	-0.430	-0.806%	121.76万	0.00亿	0.000%
2026-08-06	53.390	53.360	53.860	53.050	-0.340	-0.633%	45.10万	0.00亿	0.000%
2026-08-05	53.760	53.700	53.910	53.000	0.230	0.430%	66.27万	0.00亿	0.000%
2026-08-04	52.600	53.470	53.650	52.480	1.000	1.906%	57.77万	0.00亿	0.000%
2026-08-03	52.440	52.470	52.720	51.920	0.030	0.057%	27.24万	0.00亿	0.000%
2026-07-31	51.910	52.440	52.630	51.910	0.890	1.726%	28.78万	0.00亿	0.000%
2026-07-30	51.580	51.550	52.460	51.220	-0.420	-0.808%	29.25万	0.00亿	0.000%
2026-07-29	51.200	51.970	52.330	51.020	0.720	1.405%	36.45万	0.00亿	0.000%
2026-07-28	50.390	51.250	51.650	50.100	0.450	0.886%	33.43万	0.00亿	0.000%
2026-07-27	50.010	50.800	51.500	49.690	0.540	1.074%	29.53万	0.00亿	0.000%
2026-07-24	51.050	50.260	51.230	50.060	-0.960	-1.874%	32.66万	0.00亿	0.000%
2026-07-23	49.950	51.220	51.920	49.580	1.320	2.645%	55.05万	0.00亿	0.000%
2026-07-22	50.880	49.900	50.880	49.800	-0.890	-1.752%	42.65万	0.00亿	0.000%
2026-07-21	51.010	50.790	51.400	49.700	-0.390	-0.762%	55.91万	0.00亿	0.000%
2026-07-20	52.120	51.180	52.510	50.500	-0.670	-1.292%	59.64万	0.00亿	0.000%
2026-07-17	55.550	51.850	55.880	51.850	-3.850	-6.912%	71.59万	0.00亿	0.000%
2026-07-16	54.560	55.700	56.330	54.100	0.740	1.346%	67.80万	0.00亿	0.000%
2026-07-15	52.880	54.960	56.100	52.690	2.000	3.776%	73.94万	0.00亿	0.000%
2026-07-14	51.890	52.960	53.170	51.570	1.400	2.715%	46.89万	0.00亿	0.000%
2026-07-13	52.730	51.560	52.940	51.400	-1.340	-2.533%	34.87万	0.00亿	0.000%
2026-07-10	52.000	52.900	53.350	51.220	0.900	1.731%	61.90万	0.00亿	0.000%
2026-07-09	53.530	52.000	53.530	51.680	-0.940	-1.776%	40.26万	0.00亿	0.000%
2026-07-08	53.760	52.940	54.240	52.520	-0.810	-1.507%	29.41万	0.00亿	0.000%
2026-07-07	56.030	53.750	56.030	53.710	-1.950	-3.501%	39.20万	0.00亿	0.000%
2026-07-06	55.910	55.700	56.480	55.010	-0.500	-0.890%	41.32万	0.00亿	0.000%
2026-07-03	55.300	56.200	56.540	55.130	0.980	1.775%	36.14万	0.00亿	0.000%
2026-07-02	53.820	55.220	55.900	53.820	1.120	2.070%	72.66万	0.00亿	0.000%
2026-07-01	52.000	54.100	54.500	51.150	2.390	4.622%	57.59万	0.00亿	0.000%
2026-06-30	51.530	51.710	52.190	51.070	-0.410	-0.787%	21.90万	0.00亿	0.000%
2026-06-29	49.810	52.120	52.190	49.590	2.340	4.701%	41.73万	0.00亿	0.000%
2026-06-26	51.950	49.780	52.210	49.000	-2.430	-4.654%	54.08万	0.00亿	0.000%
2026-06-25	53.000	52.210	53.620	52.210	-1.300	-2.429%	41.23万	0.00亿	0.000%
2026-06-24	54.340	53.510	55.170	53.280	-0.550	-1.017%	36.06万	0.00亿	0.000%
2026-06-23	52.980	54.060	55.240	52.680	0.800	1.502%	46.73万	0.00亿	0.000%
2026-06-22	52.820	53.260	53.590	51.610	0.440	0.833%	51.85万	0.00亿	0.000%
2026-06-18	53.660	52.820	53.870	52.730	-0.650	-1.216%	44.27万	0.00亿	0.000%
2026-06-17	53.940	53.470	55.000	53.270	-0.981	-1.802%	38.69万	0.00亿	0.000%
2026-06-16	54.361	54.451	54.961	53.751	-0.270	-0.493%	32.17万	0.00亿	0.000%
2026-06-15	54.461	54.721	55.171	54.071	0.630	1.165%	34.26万	0.00亿	0.000%
2026-06-12	52.721	54.091	54.501	52.711	1.480	2.813%	37.12万	0.00亿	0.000%
2026-06-11	52.981	52.611	53.781	52.511	-0.910	-1.700%	31.64万	0.00亿	0.000%
2026-06-10	52.481	53.521	53.611	52.481	0.160	0.300%	35.05万	0.00亿	0.000%
2026-06-09	53.331	53.361	53.841	52.761	-0.210	-0.392%	33.86万	0.00亿	0.000%
2026-06-08	52.971	53.571	54.561	52.961	-0.410	-0.760%	38.18万	0.00亿	0.000%
2026-06-05	52.851	53.981	54.351	52.851	1.430	2.721%	57.79万	0.00亿	0.000%
2026-06-04	53.851	52.551	53.861	52.171	-1.300	-2.414%	37.91万	0.00亿	0.000%
2026-06-03	54.031	53.851	54.521	52.961	-0.450	-0.829%	48.40万	0.00亿	0.000%
2026-06-02	55.351	54.301	55.351	53.831	-0.660	-1.201%	47.98万	0.00亿	0.000%
2026-06-01	54.511	54.961	55.961	54.351	0.010	0.018%	61.51万	0.00亿	0.000%
2026-05-29	56.081	54.951	56.261	54.561	-1.130	-2.015%	67.69万	0.00亿	0.000%
2026-05-28	56.521	56.081	57.331	54.961	-0.940	-1.649%	68.62万	0.00亿	0.000%
2026-05-27	58.471	57.021	58.761	56.671	-1.740	-2.961%	81.29万	0.00亿	0.000%
2026-05-26	60.171	58.761	60.411	58.011	-1.610	-2.667%	70.77万	0.00亿	0.000%
2026-05-25	61.341	60.371	61.351	59.761	-0.450	-0.740%	78.72万	0.00亿	0.000%
2026-05-22	58.061	60.821	61.261	57.801	2.790	4.808%	129.97万	0.00亿	0.000%
2026-05-21	60.031	58.031	61.961	57.571	-1.920	-3.203%	155.88万	0.00亿	0.000%
2026-05-20	60.841	59.951	61.301	59.081	-0.890	-1.463%	89.53万	0.00亿	0.000%
2026-05-19	60.561	60.841	61.841	59.781	0.280	0.462%	79.59万	0.00亿	0.000%
2026-05-18	61.521	60.561	61.521	59.761	-1.020	-1.656%	127.84万	0.00亿	0.000%
2026-05-15	62.701	61.581	63.331	60.991	-1.740	-2.748%	180.15万	0.00亿	0.000%
2026-05-14	66.971	63.321	66.971	63.281	-5.440	-7.911%	311.73万	0.00亿	0.000%
2026-05-13	63.051	68.761	73.321	63.051	5.700	9.039%	555.73万	0.00亿	0.000%
2026-05-12	63.761	63.061	63.761	61.221	0.480	0.767%	132.79万	0.00亿	0.000%
2026-05-11	62.991	62.581	65.621	62.571	0.240	0.385%	207.24万	0.00亿	0.000%
2026-05-08	59.301	62.341	62.621	58.841	3.080	5.197%	162.27万	0.00亿	0.000%
2026-05-07	59.261	59.261	60.121	58.661	-0.070	-0.118%	92.34万	0.00亿	0.000%
2026-05-06	60.521	59.331	60.531	58.671	-0.230	-0.386%	150.06万	0.00亿	0.000%
2026-04-30	61.461	59.561	61.561	58.971	-2.170	-3.515%	181.13万	0.00亿	0.000%
2026-04-29	61.841	61.731	64.921	59.861	0.970	1.596%	314.61万	0.00亿	0.000%
2026-04-28	57.271	60.761	61.461	57.271	3.250	5.651%	227.70万	0.00亿	0.000%
2026-04-27	58.241	57.511	58.341	57.431	-0.370	-0.639%	45.71万	0.00亿	0.000%
2026-04-24	56.541	57.881	58.241	56.541	0.760	1.331%	86.36万	0.00亿	0.000%
2026-04-23	55.821	57.121	57.461	55.821	2.000	3.628%	121.06万	0.00亿	0.000%
2026-04-22	55.071	55.121	55.391	54.711	0.050	0.091%	21.44万	0.00亿	0.000%
2026-04-21	55.041	55.071	55.531	54.641	-0.180	-0.326%	18.92万	0.00亿	0.000%
2026-04-20	54.791	55.251	55.601	54.461	0.410	0.748%	29.87万	0.00亿	0.000%
2026-04-17	55.121	54.841	55.271	54.571	-0.300	-0.544%	25.64万	0.00亿	0.000%
2026-04-16	54.921	55.141	55.341	54.561	0.220	0.401%	19.86万	0.00亿	0.000%
2026-04-15	54.541	54.921	55.221	54.541	0.350	0.641%	22.14万	0.00亿	0.000%
2026-04-14	54.511	54.571	54.941	54.241	0.320	0.590%	21.64万	0.00亿	0.000%
2026-04-13	54.491	54.251	54.601	54.011	-0.360	-0.659%	20.43万	0.00亿	0.000%
2026-04-10	54.011	54.611	55.061	54.011	0.000	0.000%	27.36万	0.00亿	0.000%
2026-04-09	54.261	54.041	54.501	53.901	0.000	0.000%	33.22万	0.00亿	0.000%
2026-04-08	53.761	54.561	54.561	53.611	0.000	0.000%	46.72万	0.00亿	0.000%
2026-04-07	52.651	52.991	53.171	52.541	0.000	0.000%	17.77万	0.00亿	0.000%
2026-04-03	53.361	52.701	53.381	52.391	0.000	0.000%	20.22万	0.00亿	0.000%
2026-04-02	54.221	53.561	54.671	53.071	0.000	0.000%	36.76万	0.00亿	0.000%
2026-04-01	52.961	54.361	54.461	52.961	0.000	0.000%	42.69万	0.00亿	0.000%