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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.23 | 3.26 | 3.18 | 3.25 | +0.62% | 1.89 | 1.56% |
| 2025-08-18 | 3.22 | 3.26 | 3.21 | 3.23 | +0.62% | 1.62 | 1.34% |
| 2025-08-15 | 3.19 | 3.22 | 3.18 | 3.21 | +0.63% | 1.40 | 1.17% |
| 2025-08-14 | 3.27 | 3.28 | 3.18 | 3.19 | -2.45% | 1.60 | 1.33% |
| 2025-08-13 | 3.29 | 3.30 | 3.23 | 3.27 | -0.61% | 1.38 | 1.13% |
| 2025-08-12 | 3.26 | 3.30 | 3.25 | 3.29 | +1.23% | 1.30 | 1.06% |
| 2025-08-11 | 3.25 | 3.26 | 3.21 | 3.25 | 0.00% | 1.31 | 1.08% |
| 2025-08-08 | 3.26 | 3.31 | 3.23 | 3.25 | 0.00% | 1.52 | 1.25% |
| 2025-08-07 | 3.24 | 3.26 | 3.21 | 3.25 | +0.31% | 1.21 | 1.00% |
| 2025-08-06 | 3.24 | 3.25 | 3.20 | 3.24 | +0.31% | 1.22 | 1.01% |
| 2025-08-05 | 3.19 | 3.27 | 3.17 | 3.23 | +1.25% | 1.95 | 1.61% |
| 2025-08-04 | 3.19 | 3.20 | 3.13 | 3.19 | +0.95% | 1.57 | 1.32% |
| 2025-08-01 | 3.10 | 3.19 | 3.09 | 3.16 | +2.60% | 1.70 | 1.45% |
| 2025-07-31 | 3.13 | 3.14 | 3.06 | 3.08 | -1.91% | 1.26 | 1.09% |
| 2025-07-30 | 3.14 | 3.17 | 3.11 | 3.14 | +0.32% | 1.19 | 1.01% |
| 2025-07-29 | 3.14 | 3.16 | 3.09 | 3.13 | -0.63% | 1.46 | 1.25% |
| 2025-07-28 | 3.14 | 3.17 | 3.13 | 3.15 | 0.00% | 1.67 | 1.42% |
| 2025-07-25 | 3.23 | 3.25 | 3.12 | 3.15 | -2.17% | 2.57 | 2.16% |
| 2025-07-24 | 3.12 | 3.27 | 3.10 | 3.22 | +3.21% | 2.75 | 2.30% |
| 2025-07-23 | 3.12 | 3.17 | 3.10 | 3.12 | 0.00% | 1.91 | 1.62% |