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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.87 | 5.91 | 5.45 | 5.49 | -6.79% | 2.36 | 3.88% |
| 2025-11-18 | 6.03 | 6.05 | 5.81 | 5.89 | -1.67% | 1.49 | 2.32% |
| 2025-11-17 | 5.97 | 6.11 | 5.95 | 5.99 | -0.83% | 1.72 | 2.64% |
| 2025-11-14 | 5.83 | 6.15 | 5.80 | 6.04 | +3.25% | 2.72 | 4.16% |
| 2025-11-13 | 5.86 | 5.94 | 5.81 | 5.85 | -0.68% | 1.58 | 2.46% |
| 2025-11-12 | 5.97 | 6.02 | 5.81 | 5.89 | -2.16% | 2.00 | 3.12% |
| 2025-11-11 | 5.96 | 6.09 | 5.88 | 6.02 | +1.52% | 2.35 | 3.58% |
| 2025-11-10 | 5.92 | 5.99 | 5.84 | 5.93 | +0.85% | 1.88 | 2.92% |
| 2025-11-07 | 5.85 | 6.03 | 5.84 | 5.88 | +0.34% | 2.04 | 3.18% |
| 2025-11-06 | 5.98 | 6.00 | 5.83 | 5.86 | -2.17% | 2.73 | 4.26% |
| 2025-11-05 | 5.82 | 6.10 | 5.80 | 5.99 | +1.18% | 3.27 | 5.00% |
| 2025-11-04 | 5.88 | 6.00 | 5.78 | 5.92 | -2.47% | 4.29 | 6.66% |
| 2025-11-03 | 5.80 | 6.28 | 5.79 | 6.07 | +5.75% | 7.34 | 11.15% |
| 2025-10-31 | 5.39 | 6.02 | 5.36 | 5.74 | +4.94% | 6.08 | 9.72% |
| 2025-10-30 | 5.34 | 5.63 | 5.26 | 5.47 | +3.01% | 2.68 | 4.52% |
| 2025-10-29 | 5.21 | 5.33 | 5.13 | 5.31 | +0.57% | 1.30 | 2.28% |
| 2025-10-28 | 5.26 | 5.42 | 5.20 | 5.28 | +0.96% | 1.19 | 2.05% |
| 2025-10-27 | 5.39 | 5.41 | 5.18 | 5.23 | -2.24% | 1.25 | 2.19% |
| 2025-10-24 | 5.35 | 5.43 | 5.32 | 5.35 | 0.00% | 1.03 | 1.76% |
| 2025-10-23 | 5.34 | 5.38 | 5.27 | 5.35 | +0.19% | 0.93 | 1.60% |