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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.94 | 2.99 | 2.93 | 2.96 | 0.00% | 0.72 | 0.65% |
| 2025-05-23 | 3.01 | 3.02 | 2.96 | 2.96 | -1.99% | 0.99 | 0.89% |
| 2025-05-22 | 3.03 | 3.04 | 2.99 | 3.02 | -0.98% | 1.05 | 0.93% |
| 2025-05-21 | 3.05 | 3.07 | 3.03 | 3.05 | -0.65% | 0.99 | 0.86% |
| 2025-05-20 | 3.12 | 3.15 | 3.02 | 3.07 | -1.60% | 1.97 | 1.72% |
| 2025-05-19 | 3.03 | 3.22 | 3.03 | 3.12 | +3.65% | 2.98 | 2.55% |
| 2025-05-16 | 3.04 | 3.06 | 2.99 | 3.01 | -1.31% | 1.56 | 1.38% |
| 2025-05-15 | 3.12 | 3.16 | 3.04 | 3.05 | -1.29% | 2.28 | 1.97% |
| 2025-05-14 | 3.01 | 3.11 | 3.00 | 3.09 | +2.66% | 2.70 | 2.36% |
| 2025-05-13 | 3.04 | 3.05 | 2.96 | 3.01 | +0.33% | 1.33 | 1.18% |
| 2025-05-12 | 2.97 | 3.03 | 2.96 | 3.00 | +1.35% | 1.37 | 1.22% |
| 2025-05-09 | 2.95 | 2.98 | 2.94 | 2.96 | +0.34% | 0.81 | 0.73% |
| 2025-05-08 | 2.96 | 2.98 | 2.94 | 2.95 | -0.34% | 0.72 | 0.65% |
| 2025-05-07 | 3.00 | 3.01 | 2.93 | 2.96 | -0.34% | 0.95 | 0.86% |
| 2025-05-06 | 2.92 | 2.97 | 2.92 | 2.97 | +2.06% | 1.11 | 1.00% |