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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.35 | 4.58 | 4.32 | 4.40 | +3.04% | 2.69 | 5.58% |
| 2025-05-23 | 4.41 | 4.48 | 4.26 | 4.27 | -7.58% | 3.32 | 7.01% |
| 2025-05-22 | 4.81 | 4.95 | 4.62 | 4.62 | -9.94% | 3.95 | 7.77% |
| 2025-05-21 | 5.52 | 5.52 | 5.10 | 5.13 | +1.99% | 8.26 | 14.43% |
| 2025-05-20 | 5.03 | 5.03 | 5.03 | 5.03 | +10.07% | 0.45 | 0.82% |
| 2025-05-19 | 4.57 | 4.57 | 4.57 | 4.57 | +10.12% | 0.60 | 1.21% |
| 2025-05-16 | 4.15 | 4.20 | 4.14 | 4.15 | 0.00% | 0.36 | 0.80% |
| 2025-05-15 | 4.13 | 4.17 | 4.11 | 4.15 | +0.24% | 0.42 | 0.94% |
| 2025-05-14 | 4.18 | 4.19 | 4.11 | 4.14 | -0.96% | 0.42 | 0.93% |
| 2025-05-13 | 4.18 | 4.25 | 4.15 | 4.18 | +0.72% | 0.73 | 1.59% |
| 2025-05-12 | 4.12 | 4.15 | 4.09 | 4.15 | +1.22% | 0.41 | 0.91% |
| 2025-05-09 | 4.18 | 4.18 | 4.09 | 4.10 | -1.68% | 0.47 | 1.04% |
| 2025-05-08 | 4.08 | 4.20 | 4.08 | 4.17 | +1.21% | 0.58 | 1.28% |
| 2025-05-07 | 4.15 | 4.15 | 4.05 | 4.12 | +0.24% | 0.66 | 1.48% |
| 2025-05-06 | 4.01 | 4.11 | 4.00 | 4.11 | +3.79% | 0.62 | 1.40% |