安彩高科 sh.600207
6.73
+0.45%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 6.65 | 7.01 | 6.61 | 6.73 | +0.45% | 5.79 | 7.87% |
| 2026-05-21 | 6.51 | 6.97 | 6.33 | 6.70 | +5.68% | 7.05 | 9.61% |
| 2026-05-20 | 6.34 | 6.44 | 6.16 | 6.34 | -1.09% | 2.16 | 3.16% |
| 2026-05-19 | 6.46 | 6.55 | 6.32 | 6.41 | -0.77% | 2.23 | 3.20% |
| 2026-05-18 | 6.60 | 6.72 | 6.40 | 6.46 | -3.87% | 3.00 | 4.24% |
| 2026-05-15 | 6.62 | 6.90 | 6.33 | 6.72 | -1.47% | 4.15 | 5.72% |
| 2026-05-14 | 6.56 | 6.91 | 6.45 | 6.82 | +3.96% | 5.07 | 6.92% |
| 2026-05-13 | 6.36 | 6.63 | 6.32 | 6.56 | +2.18% | 3.49 | 4.89% |
| 2026-05-12 | 6.37 | 6.57 | 6.34 | 6.42 | +0.78% | 3.29 | 4.68% |
| 2026-05-11 | 6.40 | 6.45 | 6.28 | 6.37 | -2.75% | 3.60 | 5.20% |
| 2026-05-08 | 6.30 | 6.64 | 6.23 | 6.55 | +5.14% | 6.53 | 9.35% |
| 2026-05-07 | 5.72 | 6.23 | 5.72 | 6.23 | +10.07% | 1.73 | 2.60% |
| 2026-05-06 | 5.59 | 5.70 | 5.58 | 5.66 | +1.25% | 1.19 | 1.94% |
| 2026-04-30 | 5.74 | 5.76 | 5.51 | 5.59 | -2.10% | 1.13 | 1.85% |
| 2026-04-29 | 5.62 | 5.79 | 5.61 | 5.71 | 0.00% | 1.02 | 1.64% |
| 2026-04-28 | 5.85 | 5.94 | 5.63 | 5.71 | -3.22% | 1.61 | 2.57% |
| 2026-04-27 | 5.87 | 5.99 | 5.81 | 5.90 | +1.03% | 1.33 | 2.07% |
| 2026-04-24 | 5.70 | 5.93 | 5.68 | 5.84 | +0.86% | 1.74 | 2.74% |
| 2026-04-23 | 5.66 | 5.82 | 5.59 | 5.79 | +2.12% | 1.79 | 2.85% |
| 2026-04-22 | 5.58 | 5.72 | 5.54 | 5.67 | +0.35% | 1.18 | 1.91% |