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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.31 | 5.36 | 5.24 | 5.34 | +0.19% | 1.06 | 1.84% |
| 2025-10-21 | 5.23 | 5.38 | 5.14 | 5.33 | +2.50% | 1.15 | 2.01% |
| 2025-10-20 | 5.08 | 5.23 | 5.08 | 5.20 | +2.56% | 1.01 | 1.80% |
| 2025-10-17 | 5.34 | 5.39 | 5.05 | 5.07 | -5.23% | 1.42 | 2.52% |
| 2025-10-16 | 5.49 | 5.52 | 5.34 | 5.35 | -3.25% | 1.40 | 2.38% |
| 2025-10-15 | 5.38 | 5.59 | 5.36 | 5.53 | +2.60% | 1.70 | 2.84% |
| 2025-10-14 | 5.55 | 5.64 | 5.36 | 5.39 | -1.64% | 1.89 | 3.16% |
| 2025-10-13 | 5.30 | 5.56 | 5.22 | 5.48 | -0.36% | 1.52 | 2.57% |
| 2025-10-10 | 5.39 | 5.62 | 5.34 | 5.50 | +1.29% | 2.06 | 3.44% |
| 2025-10-09 | 5.21 | 5.51 | 5.16 | 5.43 | +5.03% | 2.02 | 3.48% |
| 2025-09-30 | 5.16 | 5.26 | 5.15 | 5.17 | +0.39% | 0.98 | 1.73% |
| 2025-09-29 | 5.16 | 5.22 | 5.06 | 5.15 | 0.00% | 0.99 | 1.76% |
| 2025-09-26 | 5.31 | 5.32 | 5.15 | 5.15 | -3.92% | 1.68 | 2.97% |
| 2025-09-25 | 5.44 | 5.60 | 5.36 | 5.36 | -2.55% | 1.66 | 2.80% |
| 2025-09-24 | 5.48 | 5.52 | 5.34 | 5.50 | -0.90% | 1.84 | 3.10% |
| 2025-09-23 | 5.46 | 5.67 | 5.34 | 5.55 | +0.73% | 2.44 | 4.05% |
| 2025-09-22 | 5.63 | 5.64 | 5.43 | 5.51 | -2.99% | 2.24 | 3.75% |
| 2025-09-19 | 5.69 | 5.74 | 5.53 | 5.68 | -0.87% | 3.14 | 5.12% |
| 2025-09-18 | 6.00 | 6.01 | 5.61 | 5.73 | -4.66% | 6.35 | 10.11% |
| 2025-09-17 | 5.56 | 6.01 | 5.50 | 6.01 | +10.07% | 7.22 | 11.35% |