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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.75 | 4.85 | 4.70 | 4.82 | +1.90% | 1.04 | 1.99% |
| 2026-01-15 | 4.81 | 4.83 | 4.72 | 4.73 | -2.07% | 0.89 | 1.72% |
| 2026-01-14 | 4.87 | 4.92 | 4.76 | 4.83 | -0.62% | 1.30 | 2.45% |
| 2026-01-13 | 4.97 | 4.97 | 4.83 | 4.86 | -2.21% | 1.21 | 2.27% |
| 2026-01-12 | 4.88 | 5.01 | 4.86 | 4.97 | +0.81% | 1.47 | 2.73% |
| 2026-01-09 | 4.96 | 4.99 | 4.86 | 4.93 | -0.60% | 1.37 | 2.56% |
| 2026-01-08 | 4.80 | 4.98 | 4.75 | 4.96 | +1.85% | 1.76 | 3.30% |
| 2026-01-07 | 5.20 | 5.20 | 4.85 | 4.87 | -6.35% | 3.25 | 6.03% |
| 2026-01-06 | 5.08 | 5.20 | 5.08 | 5.20 | +2.36% | 0.96 | 1.71% |
| 2026-01-05 | 5.15 | 5.16 | 5.06 | 5.08 | -1.36% | 0.87 | 1.57% |
| 2025-12-31 | 5.15 | 5.26 | 5.05 | 5.15 | 0.00% | 0.76 | 1.36% |
| 2025-12-30 | 5.22 | 5.24 | 5.14 | 5.15 | -1.72% | 0.61 | 1.08% |
| 2025-12-29 | 5.29 | 5.31 | 5.22 | 5.24 | -1.32% | 0.75 | 1.30% |
| 2025-12-26 | 5.20 | 5.33 | 5.20 | 5.31 | +2.12% | 1.15 | 2.00% |
| 2025-12-25 | 5.16 | 5.21 | 5.12 | 5.20 | +0.58% | 0.58 | 1.02% |
| 2025-12-24 | 5.10 | 5.19 | 5.07 | 5.17 | +2.58% | 0.77 | 1.37% |
| 2025-12-23 | 5.14 | 5.15 | 5.02 | 5.04 | -1.75% | 0.55 | 0.99% |
| 2025-12-22 | 5.09 | 5.15 | 5.08 | 5.13 | +0.20% | 0.59 | 1.05% |
| 2025-12-19 | 5.00 | 5.15 | 5.00 | 5.12 | +2.20% | 0.69 | 1.24% |
| 2025-12-18 | 4.96 | 5.09 | 4.94 | 5.01 | +0.40% | 0.55 | 1.00% |