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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 2.23 | 2.29 | 2.21 | 2.28 | +2.24% | 0.55 | 2.44% |
| 2025-08-18 | 2.21 | 2.25 | 2.19 | 2.23 | +1.36% | 0.58 | 2.60% |
| 2025-08-15 | 2.20 | 2.23 | 2.19 | 2.20 | 0.00% | 0.66 | 2.97% |
| 2025-08-14 | 2.30 | 2.30 | 2.19 | 2.20 | -4.35% | 0.82 | 3.63% |
| 2025-08-13 | 2.35 | 2.36 | 2.29 | 2.30 | -2.13% | 0.68 | 2.93% |
| 2025-08-12 | 2.36 | 2.37 | 2.31 | 2.35 | +0.86% | 0.62 | 2.63% |
| 2025-08-11 | 2.30 | 2.36 | 2.28 | 2.33 | +2.19% | 0.88 | 3.77% |
| 2025-08-08 | 2.30 | 2.31 | 2.25 | 2.28 | -0.44% | 0.73 | 3.19% |
| 2025-08-07 | 2.34 | 2.35 | 2.26 | 2.29 | -2.55% | 0.88 | 3.82% |
| 2025-08-06 | 2.32 | 2.38 | 2.30 | 2.35 | +0.86% | 1.25 | 5.30% |
| 2025-08-05 | 2.24 | 2.35 | 2.24 | 2.33 | +4.02% | 1.29 | 5.55% |
| 2025-08-04 | 2.26 | 2.26 | 2.21 | 2.24 | 0.00% | 0.84 | 3.72% |
| 2025-08-01 | 2.31 | 2.33 | 2.24 | 2.24 | -3.45% | 1.37 | 6.00% |
| 2025-07-31 | 2.51 | 2.53 | 2.29 | 2.32 | -6.83% | 3.03 | 12.70% |
| 2025-07-30 | 2.29 | 2.49 | 2.27 | 2.49 | +10.18% | 1.56 | 6.38% |
| 2025-07-29 | 2.33 | 2.34 | 2.21 | 2.26 | -1.74% | 0.64 | 2.83% |
| 2025-07-28 | 2.28 | 2.32 | 2.25 | 2.30 | -1.29% | 0.59 | 2.55% |
| 2025-07-25 | 2.39 | 2.41 | 2.32 | 2.33 | -1.69% | 0.62 | 2.63% |
| 2025-07-24 | 2.32 | 2.39 | 2.27 | 2.37 | +2.16% | 0.89 | 3.80% |
| 2025-07-23 | 2.40 | 2.43 | 2.30 | 2.32 | -0.85% | 1.14 | 4.83% |