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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.05 | 5.10 | 5.03 | 5.05 | 0.00% | 1.06 | 1.92% |
| 2025-08-18 | 4.99 | 5.08 | 4.99 | 5.05 | +2.23% | 1.73 | 3.14% |
| 2025-08-15 | 4.87 | 5.01 | 4.84 | 4.94 | +1.23% | 2.03 | 3.77% |
| 2025-08-14 | 4.89 | 5.03 | 4.82 | 4.88 | -2.79% | 1.97 | 3.67% |
| 2025-08-13 | 4.86 | 5.14 | 4.81 | 5.02 | +3.51% | 2.41 | 4.45% |
| 2025-08-12 | 4.92 | 4.93 | 4.82 | 4.85 | -1.42% | 0.77 | 1.46% |
| 2025-08-11 | 4.83 | 4.94 | 4.83 | 4.92 | +1.44% | 0.78 | 1.46% |
| 2025-08-08 | 4.86 | 4.88 | 4.81 | 4.85 | -0.21% | 0.64 | 1.21% |
| 2025-08-07 | 4.96 | 4.96 | 4.85 | 4.86 | -2.02% | 0.95 | 1.78% |
| 2025-08-06 | 4.99 | 5.01 | 4.90 | 4.96 | -0.60% | 0.97 | 1.80% |
| 2025-08-05 | 4.87 | 5.01 | 4.85 | 4.99 | +2.46% | 1.37 | 2.53% |
| 2025-08-04 | 4.82 | 4.92 | 4.72 | 4.87 | 0.00% | 0.98 | 1.87% |
| 2025-08-01 | 4.81 | 4.97 | 4.78 | 4.87 | +1.04% | 1.12 | 2.11% |
| 2025-07-31 | 4.88 | 4.95 | 4.79 | 4.82 | -2.23% | 1.36 | 2.57% |
| 2025-07-30 | 5.13 | 5.13 | 4.90 | 4.93 | -3.90% | 1.78 | 3.29% |
| 2025-07-29 | 4.91 | 5.18 | 4.80 | 5.13 | +4.69% | 2.83 | 5.19% |
| 2025-07-28 | 4.91 | 4.99 | 4.82 | 4.90 | -0.20% | 1.15 | 2.15% |
| 2025-07-25 | 4.95 | 5.15 | 4.89 | 4.91 | -0.41% | 1.28 | 2.36% |
| 2025-07-24 | 4.82 | 4.95 | 4.81 | 4.93 | +1.23% | 0.99 | 1.86% |
| 2025-07-23 | 4.98 | 5.02 | 4.84 | 4.87 | -1.42% | 1.49 | 2.77% |