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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.61 | 5.62 | 5.44 | 5.46 | -1.80% | 2.26 | 3.78% |
| 2025-09-15 | 5.53 | 5.72 | 5.40 | 5.56 | +1.09% | 3.42 | 5.65% |
| 2025-09-12 | 5.66 | 5.72 | 5.48 | 5.50 | -2.83% | 3.54 | 5.83% |
| 2025-09-11 | 5.31 | 5.87 | 5.14 | 5.66 | +5.99% | 5.46 | 8.97% |
| 2025-09-10 | 5.40 | 5.44 | 5.23 | 5.34 | -2.55% | 2.88 | 4.96% |
| 2025-09-09 | 5.38 | 5.68 | 5.38 | 5.48 | -0.18% | 4.47 | 7.44% |
| 2025-09-08 | 5.53 | 5.58 | 5.34 | 5.49 | -2.31% | 4.43 | 7.48% |
| 2025-09-05 | 5.70 | 5.82 | 5.43 | 5.62 | +1.44% | 7.53 | 12.34% |
| 2025-09-04 | 5.04 | 5.54 | 5.04 | 5.54 | +9.92% | 1.48 | 2.48% |
| 2025-09-03 | 5.17 | 5.23 | 5.01 | 5.04 | -2.51% | 1.08 | 1.94% |
| 2025-09-02 | 5.24 | 5.34 | 5.11 | 5.17 | -1.34% | 1.46 | 2.58% |
| 2025-09-01 | 4.96 | 5.26 | 4.94 | 5.24 | +5.43% | 2.33 | 4.14% |
| 2025-08-29 | 5.10 | 5.10 | 4.95 | 4.97 | -2.55% | 1.04 | 1.91% |
| 2025-08-28 | 5.00 | 5.14 | 4.88 | 5.10 | +1.80% | 1.46 | 2.67% |
| 2025-08-27 | 5.19 | 5.31 | 5.00 | 5.01 | -3.84% | 1.57 | 2.79% |
| 2025-08-26 | 5.11 | 5.24 | 5.06 | 5.21 | +1.56% | 1.78 | 3.15% |
| 2025-08-25 | 5.13 | 5.18 | 5.04 | 5.13 | 0.00% | 1.35 | 2.44% |
| 2025-08-22 | 5.10 | 5.25 | 5.08 | 5.13 | +0.39% | 1.28 | 2.28% |
| 2025-08-21 | 5.08 | 5.15 | 5.04 | 5.11 | +0.39% | 1.20 | 2.17% |
| 2025-08-20 | 5.06 | 5.14 | 5.01 | 5.09 | +0.79% | 0.99 | 1.80% |