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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.92 | 5.01 | 4.81 | 4.99 | +1.22% | 0.66 | 1.24% |
| 2025-12-16 | 5.09 | 5.11 | 4.92 | 4.93 | -3.71% | 0.84 | 1.56% |
| 2025-12-15 | 5.05 | 5.20 | 5.01 | 5.12 | +0.39% | 0.52 | 0.93% |
| 2025-12-12 | 5.10 | 5.18 | 5.08 | 5.10 | -0.39% | 0.59 | 1.06% |
| 2025-12-11 | 5.23 | 5.24 | 5.11 | 5.12 | -2.10% | 0.66 | 1.17% |
| 2025-12-10 | 5.27 | 5.27 | 5.16 | 5.23 | -0.76% | 0.69 | 1.21% |
| 2025-12-09 | 5.24 | 5.34 | 5.15 | 5.27 | -0.38% | 1.22 | 2.14% |
| 2025-12-08 | 5.15 | 5.43 | 5.13 | 5.29 | +3.93% | 1.82 | 3.15% |
| 2025-12-05 | 5.01 | 5.10 | 4.97 | 5.09 | +1.39% | 0.64 | 1.17% |
| 2025-12-04 | 5.07 | 5.13 | 4.98 | 5.02 | -1.38% | 0.56 | 1.02% |
| 2025-12-03 | 5.12 | 5.19 | 5.06 | 5.09 | -1.17% | 0.66 | 1.18% |
| 2025-12-02 | 5.18 | 5.20 | 5.08 | 5.15 | -0.77% | 0.67 | 1.20% |
| 2025-12-01 | 5.23 | 5.27 | 5.17 | 5.19 | -0.76% | 0.78 | 1.38% |
| 2025-11-28 | 5.07 | 5.24 | 5.02 | 5.23 | +3.16% | 1.10 | 1.96% |
| 2025-11-27 | 4.99 | 5.13 | 4.99 | 5.07 | +1.20% | 0.75 | 1.36% |
| 2025-11-26 | 5.07 | 5.11 | 5.00 | 5.01 | -0.79% | 1.00 | 1.82% |
| 2025-11-25 | 4.91 | 5.15 | 4.89 | 5.05 | +3.06% | 1.33 | 2.42% |
| 2025-11-24 | 4.93 | 4.98 | 4.83 | 4.90 | +0.20% | 1.18 | 2.21% |
| 2025-11-21 | 5.23 | 5.28 | 4.89 | 4.89 | -7.74% | 1.92 | 3.50% |
| 2025-11-20 | 5.54 | 5.57 | 5.27 | 5.30 | -3.46% | 1.63 | 2.80% |