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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.86 | 4.04 | 3.86 | 4.01 | +2.56% | 2.19 | 1.47% |
| 2025-12-16 | 4.06 | 4.08 | 3.89 | 3.91 | -3.22% | 2.74 | 1.85% |
| 2025-12-15 | 4.06 | 4.12 | 3.94 | 4.04 | -2.88% | 2.62 | 1.72% |
| 2025-12-12 | 4.27 | 4.30 | 4.15 | 4.16 | -2.58% | 3.08 | 1.95% |
| 2025-12-11 | 4.46 | 4.48 | 4.27 | 4.27 | -4.26% | 3.54 | 2.17% |
| 2025-12-10 | 4.48 | 4.52 | 4.36 | 4.46 | -0.45% | 4.28 | 2.56% |
| 2025-12-09 | 4.32 | 4.58 | 4.13 | 4.48 | +2.52% | 6.56 | 3.98% |
| 2025-12-08 | 4.28 | 4.44 | 4.25 | 4.37 | +2.82% | 4.88 | 2.99% |
| 2025-12-05 | 4.13 | 4.25 | 4.09 | 4.25 | +2.66% | 2.60 | 1.64% |
| 2025-12-04 | 4.13 | 4.20 | 4.06 | 4.14 | 0.00% | 1.72 | 1.11% |
| 2025-12-03 | 4.26 | 4.28 | 4.12 | 4.14 | -1.43% | 2.27 | 1.44% |
| 2025-12-02 | 4.19 | 4.22 | 4.08 | 4.20 | +0.24% | 1.99 | 1.27% |
| 2025-12-01 | 4.14 | 4.21 | 4.12 | 4.19 | +1.21% | 1.78 | 1.14% |
| 2025-11-28 | 4.02 | 4.14 | 3.97 | 4.14 | +2.99% | 2.36 | 1.54% |
| 2025-11-27 | 4.11 | 4.14 | 4.01 | 4.02 | -2.19% | 2.33 | 1.53% |
| 2025-11-26 | 3.98 | 4.32 | 3.97 | 4.11 | +3.27% | 4.48 | 2.87% |
| 2025-11-25 | 3.97 | 4.03 | 3.93 | 3.98 | +0.25% | 2.29 | 1.53% |
| 2025-11-24 | 4.08 | 4.17 | 3.87 | 3.97 | -2.93% | 3.66 | 2.45% |
| 2025-11-21 | 4.23 | 4.34 | 4.09 | 4.09 | -5.54% | 3.83 | 2.44% |
| 2025-11-20 | 4.32 | 4.46 | 4.28 | 4.33 | +1.88% | 3.88 | 2.37% |