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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.05 | 3.12 | 3.03 | 3.12 | +2.30% | 2.02 | 1.74% |
| 2025-07-21 | 3.05 | 3.08 | 3.04 | 3.05 | 0.00% | 1.28 | 1.12% |
| 2025-07-18 | 3.04 | 3.07 | 3.03 | 3.05 | +0.66% | 1.23 | 1.08% |
| 2025-07-17 | 3.06 | 3.06 | 3.01 | 3.03 | -0.98% | 1.25 | 1.10% |
| 2025-07-16 | 3.10 | 3.14 | 3.03 | 3.06 | -2.24% | 2.36 | 2.05% |
| 2025-07-15 | 3.11 | 3.19 | 3.05 | 3.13 | +3.30% | 3.98 | 3.41% |
| 2025-07-14 | 3.09 | 3.15 | 3.02 | 3.03 | +4.12% | 4.78 | 4.15% |
| 2025-07-11 | 2.89 | 2.92 | 2.88 | 2.91 | +0.69% | 1.30 | 1.20% |
| 2025-07-10 | 2.84 | 2.90 | 2.84 | 2.89 | +1.40% | 1.21 | 1.12% |
| 2025-07-09 | 2.84 | 2.86 | 2.83 | 2.85 | +0.35% | 0.76 | 0.71% |
| 2025-07-08 | 2.82 | 2.84 | 2.80 | 2.84 | +0.71% | 0.82 | 0.78% |
| 2025-07-07 | 2.77 | 2.84 | 2.76 | 2.82 | +1.81% | 1.10 | 1.05% |
| 2025-07-04 | 2.78 | 2.82 | 2.77 | 2.77 | -0.72% | 0.92 | 0.88% |
| 2025-07-03 | 2.80 | 2.81 | 2.78 | 2.79 | -0.36% | 0.64 | 0.61% |
| 2025-07-02 | 2.78 | 2.81 | 2.77 | 2.80 | +1.08% | 1.00 | 0.95% |
| 2025-07-01 | 2.76 | 2.78 | 2.74 | 2.77 | +0.36% | 0.89 | 0.86% |
| 2025-06-30 | 2.78 | 2.79 | 2.76 | 2.76 | -0.72% | 0.70 | 0.68% |
| 2025-06-27 | 2.78 | 2.81 | 2.76 | 2.78 | +0.36% | 0.79 | 0.76% |
| 2025-06-26 | 2.79 | 2.79 | 2.76 | 2.77 | -0.72% | 0.84 | 0.80% |
| 2025-06-25 | 2.78 | 2.80 | 2.75 | 2.79 | +0.72% | 0.90 | 0.87% |