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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.48 | 5.50 | 5.24 | 5.25 | -4.72% | 2.30 | 3.98% |
| 2026-02-12 | 5.28 | 5.76 | 5.28 | 5.51 | +2.99% | 4.23 | 7.01% |
| 2026-02-11 | 5.48 | 5.48 | 5.32 | 5.35 | -4.63% | 3.92 | 6.69% |
| 2026-02-10 | 5.12 | 5.61 | 5.06 | 5.61 | +10.00% | 4.43 | 7.45% |
| 2026-02-09 | 4.93 | 5.20 | 4.93 | 5.10 | +4.51% | 2.26 | 4.06% |
| 2026-02-06 | 4.82 | 4.92 | 4.74 | 4.88 | +0.62% | 0.80 | 1.52% |
| 2026-02-05 | 4.95 | 4.95 | 4.84 | 4.85 | -2.61% | 0.89 | 1.68% |
| 2026-02-04 | 4.79 | 4.99 | 4.77 | 4.98 | +3.75% | 1.60 | 3.00% |
| 2026-02-03 | 4.68 | 4.80 | 4.65 | 4.80 | +3.90% | 0.70 | 1.35% |
| 2026-02-02 | 4.63 | 4.74 | 4.62 | 4.62 | -1.28% | 0.60 | 1.17% |
| 2026-01-30 | 4.82 | 4.87 | 4.63 | 4.68 | -3.31% | 1.31 | 2.54% |
| 2026-01-29 | 4.86 | 4.96 | 4.81 | 4.84 | -1.22% | 0.93 | 1.75% |
| 2026-01-28 | 4.99 | 5.02 | 4.88 | 4.90 | -2.58% | 0.96 | 1.79% |
| 2026-01-27 | 4.95 | 5.08 | 4.75 | 5.03 | +1.21% | 1.46 | 2.74% |
| 2026-01-26 | 5.21 | 5.22 | 4.93 | 4.97 | -4.42% | 1.91 | 3.49% |
| 2026-01-23 | 4.92 | 5.20 | 4.92 | 5.20 | +5.69% | 2.84 | 5.08% |
| 2026-01-22 | 4.84 | 4.93 | 4.82 | 4.92 | +1.65% | 0.95 | 1.78% |
| 2026-01-21 | 4.78 | 4.87 | 4.75 | 4.84 | +0.83% | 0.62 | 1.18% |
| 2026-01-20 | 4.87 | 4.92 | 4.77 | 4.80 | -1.44% | 0.70 | 1.33% |
| 2026-01-19 | 4.82 | 4.89 | 4.78 | 4.87 | +1.04% | 0.76 | 1.44% |