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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.76 | 2.80 | 2.72 | 2.77 | 0.00% | 1.08 | 1.04% |
| 2025-06-23 | 2.76 | 2.81 | 2.75 | 2.77 | +0.73% | 1.08 | 1.04% |
| 2025-06-20 | 2.71 | 2.78 | 2.68 | 2.75 | +1.48% | 1.14 | 1.11% |
| 2025-06-19 | 2.78 | 2.79 | 2.69 | 2.71 | -2.87% | 1.01 | 1.00% |
| 2025-06-18 | 2.77 | 2.81 | 2.76 | 2.79 | +0.72% | 1.21 | 1.16% |
| 2025-06-17 | 2.71 | 2.77 | 2.69 | 2.77 | +2.21% | 1.04 | 1.01% |
| 2025-06-16 | 2.70 | 2.72 | 2.69 | 2.71 | +0.37% | 0.55 | 0.54% |
| 2025-06-13 | 2.74 | 2.75 | 2.68 | 2.70 | -1.46% | 0.95 | 0.94% |
| 2025-06-12 | 2.76 | 2.77 | 2.73 | 2.74 | -0.72% | 0.82 | 0.79% |
| 2025-06-11 | 2.76 | 2.78 | 2.75 | 2.76 | 0.00% | 0.99 | 0.96% |
| 2025-06-10 | 2.77 | 2.79 | 2.73 | 2.76 | -0.72% | 0.98 | 0.95% |
| 2025-06-09 | 2.76 | 2.79 | 2.75 | 2.78 | +0.72% | 0.89 | 0.86% |
| 2025-06-06 | 2.79 | 2.81 | 2.75 | 2.76 | -0.72% | 0.84 | 0.81% |
| 2025-06-05 | 2.76 | 2.81 | 2.75 | 2.78 | +0.36% | 1.18 | 1.14% |
| 2025-06-04 | 2.74 | 2.78 | 2.71 | 2.77 | +1.09% | 1.06 | 1.03% |
| 2025-06-03 | 2.73 | 2.77 | 2.71 | 2.74 | 0.00% | 1.07 | 1.04% |
| 2025-05-30 | 2.77 | 2.83 | 2.73 | 2.74 | -1.44% | 1.18 | 1.14% |
| 2025-05-29 | 2.72 | 2.79 | 2.72 | 2.78 | +1.83% | 1.85 | 1.78% |
| 2025-05-28 | 2.83 | 2.85 | 2.70 | 2.73 | -8.39% | 3.27 | 3.17% |
| 2025-05-27 | 2.96 | 2.99 | 2.95 | 2.98 | +0.68% | 0.65 | 0.59% |