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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.56 | 4.63 | 4.26 | 4.29 | -6.94% | 7.39 | 4.51% |
| 2025-10-21 | 4.67 | 4.71 | 4.36 | 4.61 | -2.12% | 10.47 | 6.14% |
| 2025-10-20 | 4.33 | 4.71 | 4.33 | 4.71 | +10.05% | 11.49 | 6.69% |
| 2025-10-17 | 4.10 | 4.44 | 4.02 | 4.28 | +4.14% | 9.94 | 6.23% |
| 2025-10-16 | 3.75 | 4.11 | 3.71 | 4.11 | +9.89% | 4.46 | 3.01% |
| 2025-10-15 | 3.66 | 3.75 | 3.63 | 3.74 | +2.47% | 1.79 | 1.29% |
| 2025-10-14 | 3.69 | 3.74 | 3.63 | 3.65 | -0.82% | 1.60 | 1.16% |
| 2025-10-13 | 3.52 | 3.69 | 3.48 | 3.68 | +0.55% | 1.56 | 1.16% |
| 2025-10-10 | 3.65 | 3.70 | 3.63 | 3.66 | +0.55% | 1.33 | 0.97% |
| 2025-10-09 | 3.58 | 3.66 | 3.57 | 3.64 | +1.39% | 1.39 | 1.02% |
| 2025-09-30 | 3.63 | 3.64 | 3.59 | 3.59 | -1.10% | 1.09 | 0.81% |
| 2025-09-29 | 3.60 | 3.65 | 3.53 | 3.63 | +0.83% | 1.39 | 1.03% |
| 2025-09-26 | 3.64 | 3.65 | 3.58 | 3.60 | -1.37% | 1.51 | 1.11% |
| 2025-09-25 | 3.75 | 3.76 | 3.64 | 3.65 | -2.67% | 1.99 | 1.45% |
| 2025-09-24 | 3.70 | 3.76 | 3.67 | 3.75 | 0.00% | 2.20 | 1.58% |
| 2025-09-23 | 3.66 | 3.78 | 3.61 | 3.75 | +3.02% | 3.59 | 2.57% |
| 2025-09-22 | 3.69 | 3.70 | 3.57 | 3.64 | -1.89% | 2.30 | 1.69% |
| 2025-09-19 | 3.61 | 3.86 | 3.61 | 3.71 | +2.20% | 3.45 | 2.46% |
| 2025-09-18 | 3.60 | 3.73 | 3.57 | 3.63 | +0.83% | 3.30 | 2.40% |
| 2025-09-17 | 3.64 | 3.65 | 3.56 | 3.60 | -1.10% | 1.90 | 1.41% |