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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.22 | 5.22 | 4.98 | 5.07 | -1.93% | 6.13 | 3.13% |
| 2026-01-15 | 5.15 | 5.24 | 5.09 | 5.17 | 0.00% | 4.82 | 2.42% |
| 2026-01-14 | 5.11 | 5.28 | 5.06 | 5.17 | +1.17% | 7.52 | 3.77% |
| 2026-01-13 | 5.29 | 5.31 | 5.08 | 5.11 | -2.67% | 7.17 | 3.59% |
| 2026-01-12 | 5.12 | 5.27 | 5.11 | 5.25 | +1.94% | 8.27 | 4.12% |
| 2026-01-09 | 5.11 | 5.18 | 5.10 | 5.15 | +0.59% | 5.24 | 2.64% |
| 2026-01-08 | 5.18 | 5.27 | 5.10 | 5.12 | -2.10% | 7.09 | 3.56% |
| 2026-01-07 | 5.20 | 5.39 | 5.18 | 5.23 | 0.00% | 8.17 | 4.01% |
| 2026-01-06 | 5.19 | 5.29 | 5.16 | 5.23 | +0.58% | 7.68 | 3.80% |
| 2026-01-05 | 5.40 | 5.44 | 5.14 | 5.20 | -5.80% | 11.76 | 5.82% |
| 2025-12-31 | 5.51 | 5.67 | 5.18 | 5.52 | +0.55% | 15.77 | 7.54% |
| 2025-12-30 | 5.69 | 5.98 | 5.49 | 5.49 | -6.95% | 19.20 | 8.74% |
| 2025-12-29 | 6.50 | 6.52 | 5.90 | 5.90 | -9.92% | 25.22 | 10.76% |
| 2025-12-26 | 6.07 | 6.55 | 5.95 | 6.55 | +10.08% | 37.44 | 15.41% |
| 2025-12-25 | 5.90 | 5.95 | 5.50 | 5.95 | +9.98% | 9.68 | 4.30% |
| 2025-12-24 | 4.80 | 5.41 | 4.72 | 5.41 | +9.96% | 15.50 | 7.72% |
| 2025-12-23 | 4.92 | 4.92 | 4.80 | 4.92 | +10.07% | 8.07 | 4.25% |
| 2025-12-22 | 4.13 | 4.47 | 4.13 | 4.47 | +10.10% | 3.15 | 1.84% |
| 2025-12-19 | 3.93 | 4.10 | 3.89 | 4.06 | +3.31% | 2.28 | 1.48% |
| 2025-12-18 | 4.00 | 4.04 | 3.92 | 3.93 | -2.00% | 1.57 | 1.02% |