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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.93 | 4.96 | 4.88 | 4.89 | -1.01% | 2.27 | 1.20% |
| 2026-02-12 | 4.95 | 4.98 | 4.92 | 4.94 | -0.20% | 1.91 | 1.00% |
| 2026-02-11 | 4.88 | 5.00 | 4.87 | 4.95 | +1.43% | 3.06 | 1.60% |
| 2026-02-10 | 4.94 | 4.95 | 4.87 | 4.88 | -1.21% | 1.95 | 1.03% |
| 2026-02-09 | 4.95 | 5.03 | 4.89 | 4.94 | +0.82% | 2.99 | 1.57% |
| 2026-02-06 | 4.86 | 4.96 | 4.78 | 4.90 | -0.61% | 3.11 | 1.64% |
| 2026-02-05 | 5.07 | 5.15 | 4.87 | 4.93 | -3.33% | 6.78 | 3.52% |
| 2026-02-04 | 5.04 | 5.12 | 5.00 | 5.10 | +0.79% | 3.32 | 1.70% |
| 2026-02-03 | 4.99 | 5.06 | 4.93 | 5.06 | +2.43% | 3.68 | 1.91% |
| 2026-02-02 | 5.13 | 5.21 | 4.93 | 4.94 | -2.18% | 5.44 | 2.79% |
| 2026-01-30 | 5.13 | 5.24 | 5.01 | 5.05 | -1.56% | 5.22 | 2.65% |
| 2026-01-29 | 5.08 | 5.25 | 5.06 | 5.13 | 0.00% | 5.73 | 2.87% |
| 2026-01-28 | 5.10 | 5.18 | 5.06 | 5.13 | +0.39% | 3.12 | 1.58% |
| 2026-01-27 | 5.09 | 5.13 | 5.01 | 5.11 | +0.39% | 2.80 | 1.43% |
| 2026-01-26 | 5.19 | 5.19 | 5.06 | 5.09 | -1.93% | 3.37 | 1.71% |
| 2026-01-23 | 5.07 | 5.19 | 5.04 | 5.19 | +2.37% | 4.30 | 2.16% |
| 2026-01-22 | 4.98 | 5.08 | 4.98 | 5.07 | +1.60% | 3.16 | 1.62% |
| 2026-01-21 | 5.00 | 5.06 | 4.93 | 4.99 | -0.99% | 3.16 | 1.63% |
| 2026-01-20 | 5.17 | 5.17 | 5.00 | 5.04 | -2.33% | 4.28 | 2.19% |
| 2026-01-19 | 5.05 | 5.25 | 5.04 | 5.16 | +1.78% | 5.50 | 2.77% |