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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.54 | 4.66 | 4.52 | 4.54 | +0.44% | 2.60 | 1.47% |
| 2026-04-20 | 4.48 | 4.62 | 4.48 | 4.52 | +1.12% | 2.08 | 1.18% |
| 2026-04-17 | 4.45 | 4.50 | 4.44 | 4.47 | 0.00% | 1.28 | 0.74% |
| 2026-04-16 | 4.45 | 4.49 | 4.42 | 4.47 | +0.68% | 1.54 | 0.89% |
| 2026-04-15 | 4.49 | 4.49 | 4.42 | 4.44 | 0.00% | 1.41 | 0.82% |
| 2026-04-14 | 4.40 | 4.45 | 4.36 | 4.44 | +1.14% | 1.50 | 0.88% |
| 2026-04-13 | 4.48 | 4.49 | 4.38 | 4.39 | -1.35% | 1.48 | 0.87% |
| 2026-04-10 | 4.48 | 4.55 | 4.45 | 4.45 | 0.00% | 1.58 | 0.91% |
| 2026-04-09 | 4.55 | 4.59 | 4.45 | 4.45 | -3.05% | 1.73 | 0.99% |
| 2026-04-08 | 4.57 | 4.59 | 4.52 | 4.59 | +1.77% | 2.03 | 1.15% |
| 2026-04-07 | 4.36 | 4.53 | 4.36 | 4.51 | +4.40% | 2.19 | 1.27% |
| 2026-04-03 | 4.52 | 4.52 | 4.31 | 4.32 | -3.79% | 2.09 | 1.23% |
| 2026-04-02 | 4.49 | 4.58 | 4.45 | 4.49 | +0.67% | 2.45 | 1.41% |
| 2026-04-01 | 4.48 | 4.50 | 4.42 | 4.46 | +0.91% | 1.52 | 0.88% |
| 2026-03-31 | 4.48 | 4.53 | 4.42 | 4.42 | -0.90% | 2.03 | 1.17% |
| 2026-03-30 | 4.43 | 4.53 | 4.43 | 4.46 | 0.00% | 1.69 | 0.97% |
| 2026-03-27 | 4.35 | 4.48 | 4.32 | 4.46 | +1.36% | 1.90 | 1.11% |
| 2026-03-26 | 4.38 | 4.43 | 4.34 | 4.40 | +0.69% | 1.88 | 1.11% |
| 2026-03-25 | 4.31 | 4.37 | 4.27 | 4.37 | +1.39% | 2.07 | 1.24% |
| 2026-03-24 | 4.23 | 4.33 | 4.15 | 4.31 | +3.11% | 2.58 | 1.58% |