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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.92 | 4.98 | 4.84 | 4.94 | +0.61% | 1.01 | 1.88% |
| 2025-07-21 | 4.80 | 4.99 | 4.78 | 4.91 | +2.08% | 1.35 | 2.53% |
| 2025-07-18 | 4.80 | 4.89 | 4.75 | 4.81 | -0.62% | 0.80 | 1.53% |
| 2025-07-17 | 4.85 | 4.92 | 4.81 | 4.84 | +0.41% | 0.88 | 1.66% |
| 2025-07-16 | 4.78 | 4.83 | 4.70 | 4.82 | +0.42% | 1.02 | 1.95% |
| 2025-07-15 | 4.95 | 4.99 | 4.76 | 4.80 | -4.00% | 1.20 | 2.28% |
| 2025-07-14 | 4.85 | 5.02 | 4.78 | 5.00 | +0.60% | 1.98 | 3.68% |
| 2025-07-11 | 4.91 | 4.99 | 4.83 | 4.97 | +1.22% | 1.37 | 2.57% |
| 2025-07-10 | 4.90 | 5.02 | 4.88 | 4.91 | -0.20% | 1.12 | 2.09% |
| 2025-07-09 | 4.93 | 4.99 | 4.88 | 4.92 | -1.20% | 1.50 | 2.79% |
| 2025-07-08 | 4.79 | 5.03 | 4.72 | 4.98 | +3.75% | 2.28 | 4.24% |
| 2025-07-07 | 4.73 | 4.83 | 4.70 | 4.80 | +0.21% | 1.14 | 2.20% |
| 2025-07-04 | 4.87 | 4.99 | 4.76 | 4.79 | -1.84% | 1.99 | 3.78% |
| 2025-07-03 | 4.95 | 5.05 | 4.85 | 4.88 | -0.20% | 2.91 | 5.43% |
| 2025-07-02 | 4.73 | 4.97 | 4.73 | 4.89 | +4.04% | 3.12 | 5.89% |
| 2025-07-01 | 4.69 | 4.71 | 4.63 | 4.70 | -1.26% | 1.04 | 2.04% |
| 2025-06-30 | 4.63 | 4.81 | 4.63 | 4.76 | +3.03% | 1.39 | 2.71% |
| 2025-06-27 | 4.59 | 4.65 | 4.59 | 4.62 | +0.65% | 0.65 | 1.29% |
| 2025-06-26 | 4.66 | 4.66 | 4.57 | 4.59 | -1.08% | 0.71 | 1.40% |
| 2025-06-25 | 4.62 | 4.66 | 4.55 | 4.64 | +0.22% | 0.85 | 1.70% |