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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.80 | 5.82 | 5.54 | 5.65 | -2.08% | 1.93 | 3.14% |
| 2026-04-20 | 5.64 | 5.92 | 5.61 | 5.77 | +1.23% | 2.65 | 4.19% |
| 2026-04-17 | 5.39 | 5.73 | 5.36 | 5.70 | +5.36% | 3.17 | 5.22% |
| 2026-04-16 | 5.30 | 5.43 | 5.23 | 5.41 | +1.50% | 1.69 | 2.88% |
| 2026-04-15 | 5.47 | 5.48 | 5.28 | 5.33 | -2.74% | 1.76 | 3.02% |
| 2026-04-14 | 5.68 | 5.71 | 5.38 | 5.48 | -3.52% | 2.33 | 3.89% |
| 2026-04-13 | 5.60 | 5.72 | 5.53 | 5.68 | +1.07% | 2.05 | 3.34% |
| 2026-04-10 | 5.80 | 6.00 | 5.62 | 5.62 | -4.75% | 3.16 | 4.99% |
| 2026-04-09 | 5.77 | 6.03 | 5.49 | 5.90 | +0.17% | 4.01 | 6.43% |
| 2026-04-08 | 5.85 | 5.94 | 5.68 | 5.89 | +2.43% | 3.40 | 5.36% |
| 2026-04-07 | 6.02 | 6.19 | 5.75 | 5.75 | -10.02% | 4.56 | 7.10% |
| 2026-04-03 | 6.99 | 6.99 | 6.39 | 6.39 | -10.00% | 5.31 | 7.35% |
| 2026-04-02 | 6.87 | 7.70 | 6.74 | 7.10 | -0.70% | 8.40 | 10.79% |
| 2026-04-01 | 6.70 | 7.32 | 6.45 | 7.15 | +6.72% | 7.98 | 10.75% |
| 2026-03-31 | 6.29 | 7.08 | 6.13 | 6.70 | +4.04% | 7.57 | 10.36% |
| 2026-03-30 | 6.60 | 6.75 | 6.20 | 6.44 | -4.73% | 4.82 | 6.88% |
| 2026-03-27 | 6.40 | 6.84 | 6.28 | 6.76 | +2.74% | 8.25 | 11.51% |
| 2026-03-26 | 5.91 | 6.58 | 5.73 | 6.58 | +10.03% | 5.80 | 8.46% |
| 2026-03-25 | 6.11 | 6.11 | 5.91 | 5.98 | -3.24% | 4.57 | 7.03% |
| 2026-03-24 | 5.88 | 6.18 | 5.74 | 6.18 | +4.39% | 5.23 | 8.03% |