安通控股 sh.600179
4.40
-0.90%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.47 | 4.49 | 4.35 | 4.40 | -0.90% | 1.79 | 1.05% |
| 2026-05-21 | 4.38 | 4.62 | 4.36 | 4.44 | +1.60% | 2.81 | 1.62% |
| 2026-05-20 | 4.32 | 4.44 | 4.28 | 4.37 | +0.46% | 1.60 | 0.95% |
| 2026-05-19 | 4.27 | 4.40 | 4.27 | 4.35 | -0.23% | 1.73 | 1.03% |
| 2026-05-18 | 4.32 | 4.50 | 4.29 | 4.36 | +4.81% | 2.79 | 1.66% |
| 2026-05-15 | 4.21 | 4.22 | 4.12 | 4.16 | -0.72% | 1.26 | 0.78% |
| 2026-05-14 | 4.26 | 4.27 | 4.19 | 4.19 | -1.87% | 1.15 | 0.71% |
| 2026-05-13 | 4.20 | 4.30 | 4.19 | 4.27 | +1.67% | 1.08 | 0.66% |
| 2026-05-12 | 4.28 | 4.28 | 4.20 | 4.20 | -1.87% | 1.20 | 0.74% |
| 2026-05-11 | 4.39 | 4.41 | 4.26 | 4.28 | -2.51% | 1.88 | 1.13% |
| 2026-05-08 | 4.32 | 4.43 | 4.30 | 4.39 | +1.62% | 1.60 | 0.94% |
| 2026-05-07 | 4.26 | 4.34 | 4.25 | 4.32 | +1.41% | 1.26 | 0.76% |
| 2026-05-06 | 4.22 | 4.28 | 4.20 | 4.26 | +1.19% | 1.24 | 0.76% |
| 2026-04-30 | 4.26 | 4.27 | 4.18 | 4.21 | -1.41% | 1.26 | 0.77% |
| 2026-04-29 | 4.27 | 4.29 | 4.24 | 4.27 | +0.23% | 1.29 | 0.78% |
| 2026-04-28 | 4.27 | 4.29 | 4.20 | 4.26 | 0.00% | 1.13 | 0.69% |
| 2026-04-27 | 4.34 | 4.34 | 4.25 | 4.26 | -1.84% | 1.32 | 0.80% |
| 2026-04-24 | 4.38 | 4.40 | 4.31 | 4.34 | -1.36% | 1.27 | 0.75% |
| 2026-04-23 | 4.50 | 4.50 | 4.37 | 4.40 | -2.22% | 1.63 | 0.96% |
| 2026-04-22 | 4.54 | 4.56 | 4.46 | 4.50 | -0.88% | 1.68 | 0.97% |