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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.58 | 4.64 | 4.20 | 4.25 | -6.59% | 5.15 | 3.15% |
| 2025-11-18 | 4.79 | 4.83 | 4.46 | 4.55 | -5.41% | 6.04 | 3.49% |
| 2025-11-17 | 4.82 | 5.05 | 4.78 | 4.81 | -1.43% | 9.48 | 5.17% |
| 2025-11-14 | 4.45 | 4.91 | 4.42 | 4.88 | +9.42% | 9.75 | 5.42% |
| 2025-11-13 | 4.43 | 4.54 | 4.40 | 4.46 | -0.89% | 3.17 | 1.88% |
| 2025-11-12 | 4.56 | 4.73 | 4.44 | 4.50 | -1.75% | 4.72 | 2.77% |
| 2025-11-11 | 4.57 | 4.80 | 4.52 | 4.58 | +1.33% | 6.87 | 3.93% |
| 2025-11-10 | 4.80 | 4.81 | 4.52 | 4.52 | -2.16% | 8.69 | 5.02% |
| 2025-11-07 | 4.24 | 4.62 | 4.20 | 4.62 | +10.00% | 9.29 | 5.53% |
| 2025-11-06 | 4.36 | 4.40 | 4.13 | 4.20 | -2.55% | 4.05 | 2.56% |
| 2025-11-05 | 4.34 | 4.41 | 4.25 | 4.31 | 0.00% | 4.33 | 2.67% |
| 2025-11-04 | 4.22 | 4.49 | 4.15 | 4.31 | +1.41% | 4.71 | 2.94% |
| 2025-11-03 | 4.29 | 4.33 | 4.20 | 4.25 | -0.93% | 2.58 | 1.62% |
| 2025-10-31 | 4.33 | 4.44 | 4.25 | 4.29 | -0.69% | 3.10 | 1.92% |
| 2025-10-30 | 4.37 | 4.59 | 4.32 | 4.32 | -2.70% | 4.59 | 2.77% |
| 2025-10-29 | 4.36 | 4.51 | 4.27 | 4.44 | +1.60% | 4.77 | 2.89% |
| 2025-10-28 | 4.26 | 4.42 | 4.21 | 4.37 | +3.07% | 4.62 | 2.84% |
| 2025-10-27 | 4.33 | 4.40 | 4.22 | 4.24 | +0.47% | 3.86 | 2.41% |
| 2025-10-24 | 4.21 | 4.39 | 4.20 | 4.22 | +0.24% | 4.27 | 2.66% |
| 2025-10-23 | 4.29 | 4.35 | 4.13 | 4.21 | -1.86% | 4.20 | 2.65% |