安泰集团 sh.600408
2.98
+2.05%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.92 | 2.99 | 2.87 | 2.98 | +2.05% | 0.96 | 3.24% |
| 2026-05-21 | 3.06 | 3.10 | 2.90 | 2.92 | -5.50% | 1.23 | 4.06% |
| 2026-05-20 | 3.18 | 3.19 | 3.05 | 3.09 | -2.83% | 0.99 | 3.20% |
| 2026-05-19 | 3.18 | 3.20 | 3.13 | 3.18 | -0.31% | 0.78 | 2.46% |
| 2026-05-18 | 3.15 | 3.20 | 3.10 | 3.19 | +1.27% | 0.90 | 2.83% |
| 2026-05-15 | 3.19 | 3.21 | 3.14 | 3.15 | -1.25% | 0.90 | 2.81% |
| 2026-05-14 | 3.26 | 3.29 | 3.18 | 3.19 | -2.45% | 0.94 | 2.87% |
| 2026-05-13 | 3.18 | 3.30 | 3.18 | 3.27 | +1.87% | 1.18 | 3.57% |
| 2026-05-12 | 3.30 | 3.31 | 3.19 | 3.21 | -2.73% | 1.18 | 3.63% |
| 2026-05-11 | 3.32 | 3.34 | 3.25 | 3.30 | 0.00% | 1.10 | 3.33% |
| 2026-05-08 | 3.26 | 3.34 | 3.26 | 3.30 | +0.30% | 1.09 | 3.27% |
| 2026-05-07 | 3.36 | 3.38 | 3.25 | 3.29 | -2.66% | 1.52 | 4.56% |
| 2026-05-06 | 3.30 | 3.39 | 3.23 | 3.38 | +2.42% | 2.10 | 6.26% |
| 2026-04-30 | 3.34 | 3.37 | 3.28 | 3.30 | -1.20% | 1.30 | 3.88% |
| 2026-04-29 | 3.28 | 3.39 | 3.23 | 3.34 | +1.83% | 2.31 | 6.88% |
| 2026-04-28 | 3.23 | 3.30 | 3.17 | 3.28 | +1.86% | 2.06 | 6.31% |
| 2026-04-27 | 3.11 | 3.23 | 3.02 | 3.22 | +2.55% | 2.06 | 6.52% |
| 2026-04-24 | 3.16 | 3.34 | 3.13 | 3.14 | -0.32% | 2.55 | 7.91% |
| 2026-04-23 | 3.13 | 3.19 | 3.10 | 3.15 | -0.32% | 1.04 | 3.29% |
| 2026-04-22 | 3.18 | 3.18 | 3.13 | 3.16 | -0.94% | 0.82 | 2.57% |