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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.49 | 3.70 | 3.49 | 3.64 | +4.30% | 3.70 | 2.74% |
| 2025-09-15 | 3.54 | 3.58 | 3.48 | 3.49 | -0.57% | 1.50 | 1.14% |
| 2025-09-12 | 3.48 | 3.52 | 3.47 | 3.51 | +1.15% | 1.61 | 1.23% |
| 2025-09-11 | 3.43 | 3.48 | 3.40 | 3.47 | +0.87% | 1.46 | 1.13% |
| 2025-09-10 | 3.41 | 3.45 | 3.39 | 3.44 | +0.88% | 1.11 | 0.86% |
| 2025-09-09 | 3.46 | 3.49 | 3.39 | 3.41 | -1.16% | 1.54 | 1.20% |
| 2025-09-08 | 3.41 | 3.46 | 3.39 | 3.45 | +1.17% | 1.80 | 1.39% |
| 2025-09-05 | 3.39 | 3.41 | 3.35 | 3.41 | +0.89% | 1.52 | 1.20% |
| 2025-09-04 | 3.40 | 3.44 | 3.34 | 3.38 | -0.88% | 2.01 | 1.58% |
| 2025-09-03 | 3.45 | 3.46 | 3.39 | 3.41 | -1.16% | 1.52 | 1.18% |
| 2025-09-02 | 3.49 | 3.50 | 3.41 | 3.45 | -1.43% | 2.09 | 1.62% |
| 2025-09-01 | 3.50 | 3.51 | 3.45 | 3.50 | -0.28% | 2.13 | 1.63% |
| 2025-08-29 | 3.63 | 3.65 | 3.49 | 3.51 | -2.77% | 2.81 | 2.12% |
| 2025-08-28 | 3.56 | 3.64 | 3.52 | 3.61 | +0.28% | 3.45 | 2.58% |
| 2025-08-27 | 3.65 | 3.77 | 3.57 | 3.60 | 0.00% | 5.14 | 3.76% |
| 2025-08-26 | 3.58 | 3.76 | 3.54 | 3.60 | +0.56% | 7.89 | 5.81% |
| 2025-08-25 | 3.38 | 3.58 | 3.37 | 3.58 | +10.15% | 4.05 | 3.05% |
| 2025-08-22 | 3.23 | 3.26 | 3.20 | 3.25 | +0.31% | 1.45 | 1.20% |
| 2025-08-21 | 3.24 | 3.25 | 3.22 | 3.24 | 0.00% | 1.48 | 1.22% |
| 2025-08-20 | 3.24 | 3.24 | 3.19 | 3.24 | -0.31% | 1.50 | 1.25% |