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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.54 | 4.63 | 4.52 | 4.63 | +1.98% | 0.79 | 1.58% |
| 2025-06-23 | 4.40 | 4.57 | 4.36 | 4.54 | +2.25% | 0.87 | 1.77% |
| 2025-06-20 | 4.45 | 4.61 | 4.42 | 4.44 | -0.22% | 0.88 | 1.79% |
| 2025-06-19 | 4.53 | 4.60 | 4.42 | 4.45 | -2.20% | 0.73 | 1.49% |
| 2025-06-18 | 4.54 | 4.58 | 4.51 | 4.55 | -0.22% | 0.48 | 0.97% |
| 2025-06-17 | 4.56 | 4.60 | 4.52 | 4.56 | 0.00% | 0.51 | 1.03% |
| 2025-06-16 | 4.46 | 4.57 | 4.44 | 4.56 | +1.33% | 0.58 | 1.17% |
| 2025-06-13 | 4.59 | 4.60 | 4.47 | 4.50 | -1.75% | 0.91 | 1.84% |
| 2025-06-12 | 4.59 | 4.64 | 4.55 | 4.58 | -0.87% | 0.75 | 1.50% |
| 2025-06-11 | 4.60 | 4.66 | 4.59 | 4.62 | -0.65% | 0.88 | 1.75% |
| 2025-06-10 | 4.61 | 4.72 | 4.52 | 4.65 | +0.87% | 1.67 | 3.32% |
| 2025-06-09 | 4.62 | 4.64 | 4.57 | 4.61 | 0.00% | 0.97 | 1.95% |
| 2025-06-06 | 4.61 | 4.70 | 4.58 | 4.61 | 0.00% | 1.30 | 2.57% |
| 2025-06-05 | 4.65 | 4.72 | 4.58 | 4.61 | -1.50% | 1.55 | 3.06% |
| 2025-06-04 | 4.50 | 4.75 | 4.50 | 4.68 | +3.31% | 2.35 | 4.63% |
| 2025-06-03 | 4.42 | 4.56 | 4.41 | 4.53 | +0.44% | 1.65 | 3.37% |
| 2025-05-30 | 4.41 | 4.69 | 4.37 | 4.51 | +2.50% | 3.09 | 6.23% |
| 2025-05-29 | 4.36 | 4.50 | 4.32 | 4.40 | +1.15% | 1.70 | 3.55% |
| 2025-05-28 | 4.40 | 4.42 | 4.34 | 4.35 | -1.81% | 1.28 | 2.70% |
| 2025-05-27 | 4.35 | 4.44 | 4.26 | 4.43 | +0.68% | 2.05 | 4.30% |