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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.29 | 4.30 | 4.14 | 4.18 | -3.69% | 2.64 | 1.62% |
| 2026-03-20 | 4.37 | 4.43 | 4.33 | 4.34 | -0.91% | 2.01 | 1.19% |
| 2026-03-19 | 4.46 | 4.47 | 4.35 | 4.38 | -2.45% | 2.32 | 1.37% |
| 2026-03-18 | 4.49 | 4.51 | 4.43 | 4.49 | 0.00% | 1.63 | 0.94% |
| 2026-03-17 | 4.55 | 4.58 | 4.48 | 4.49 | -1.32% | 1.69 | 0.96% |
| 2026-03-16 | 4.50 | 4.55 | 4.45 | 4.55 | +0.66% | 1.96 | 1.13% |
| 2026-03-13 | 4.55 | 4.61 | 4.51 | 4.52 | -1.31% | 1.91 | 1.09% |
| 2026-03-12 | 4.57 | 4.62 | 4.55 | 4.58 | 0.00% | 2.16 | 1.22% |
| 2026-03-11 | 4.62 | 4.64 | 4.54 | 4.58 | -0.65% | 2.24 | 1.27% |
| 2026-03-10 | 4.56 | 4.70 | 4.55 | 4.61 | +1.32% | 2.67 | 1.49% |
| 2026-03-09 | 4.70 | 4.73 | 4.51 | 4.55 | -3.19% | 3.40 | 1.93% |
| 2026-03-06 | 4.68 | 4.73 | 4.66 | 4.70 | -1.47% | 3.30 | 1.82% |
| 2026-03-05 | 4.90 | 4.90 | 4.65 | 4.77 | -2.65% | 6.32 | 3.45% |
| 2026-03-04 | 5.22 | 5.22 | 4.76 | 4.90 | -7.37% | 8.49 | 4.51% |
| 2026-03-03 | 5.12 | 5.34 | 5.11 | 5.29 | +4.55% | 14.33 | 7.11% |
| 2026-03-02 | 4.98 | 5.10 | 4.89 | 5.06 | +1.40% | 5.57 | 2.88% |
| 2026-02-27 | 4.91 | 5.02 | 4.88 | 4.99 | +1.63% | 3.32 | 1.73% |
| 2026-02-26 | 5.05 | 5.09 | 4.89 | 4.91 | -3.16% | 5.68 | 2.96% |
| 2026-02-25 | 4.88 | 5.29 | 4.88 | 5.07 | +4.11% | 7.99 | 4.05% |
| 2026-02-24 | 4.91 | 4.95 | 4.85 | 4.87 | -0.41% | 2.31 | 1.22% |