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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.62 | 6.03 | 5.50 | 5.92 | +3.50% | 4.26 | 6.72% |
| 2026-03-20 | 5.73 | 5.92 | 5.61 | 5.72 | -0.87% | 2.58 | 4.10% |
| 2026-03-19 | 5.70 | 5.88 | 5.69 | 5.77 | +0.70% | 1.86 | 2.95% |
| 2026-03-18 | 5.65 | 5.89 | 5.65 | 5.73 | -0.17% | 1.52 | 2.43% |
| 2026-03-17 | 5.64 | 5.87 | 5.63 | 5.74 | +2.14% | 2.15 | 3.42% |
| 2026-03-16 | 5.59 | 5.67 | 5.55 | 5.62 | +0.18% | 1.20 | 1.96% |
| 2026-03-13 | 5.72 | 5.78 | 5.60 | 5.61 | -2.43% | 2.04 | 3.29% |
| 2026-03-12 | 5.80 | 5.88 | 5.68 | 5.75 | -0.69% | 1.39 | 2.22% |
| 2026-03-11 | 5.81 | 5.89 | 5.65 | 5.79 | -0.34% | 1.65 | 2.61% |
| 2026-03-10 | 5.77 | 5.81 | 5.66 | 5.81 | +0.17% | 1.80 | 2.87% |
| 2026-03-09 | 5.68 | 5.83 | 5.65 | 5.80 | +0.87% | 2.32 | 3.70% |
| 2026-03-06 | 5.50 | 5.87 | 5.49 | 5.75 | +3.23% | 2.88 | 4.61% |
| 2026-03-05 | 5.55 | 5.61 | 5.48 | 5.57 | +1.46% | 1.65 | 2.74% |
| 2026-03-04 | 5.38 | 5.53 | 5.30 | 5.49 | -0.36% | 1.69 | 2.85% |
| 2026-03-03 | 5.47 | 5.65 | 5.47 | 5.51 | -0.36% | 2.37 | 3.90% |
| 2026-03-02 | 5.49 | 5.57 | 5.42 | 5.53 | -2.12% | 1.92 | 3.21% |
| 2026-02-27 | 5.44 | 5.84 | 5.43 | 5.65 | +2.91% | 2.89 | 4.68% |
| 2026-02-26 | 5.39 | 5.70 | 5.37 | 5.49 | +1.29% | 2.02 | 3.36% |
| 2026-02-25 | 5.38 | 5.51 | 5.37 | 5.42 | +1.12% | 1.68 | 2.83% |
| 2026-02-24 | 5.39 | 5.48 | 5.30 | 5.36 | +2.10% | 1.67 | 2.85% |