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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 2.28 | 2.35 | 2.22 | 2.34 | +4.00% | 1.31 | 5.68% |
| 2025-07-21 | 2.18 | 2.32 | 2.18 | 2.25 | +3.21% | 1.02 | 4.52% |
| 2025-07-18 | 2.16 | 2.28 | 2.16 | 2.18 | +1.87% | 0.78 | 3.49% |
| 2025-07-17 | 2.14 | 2.15 | 2.11 | 2.14 | 0.00% | 0.30 | 1.39% |
| 2025-07-16 | 2.14 | 2.16 | 2.10 | 2.14 | 0.00% | 0.42 | 1.97% |
| 2025-07-15 | 2.23 | 2.24 | 2.11 | 2.14 | -4.46% | 0.77 | 3.55% |
| 2025-07-14 | 2.28 | 2.29 | 2.21 | 2.24 | -2.61% | 0.86 | 3.79% |
| 2025-07-11 | 2.25 | 2.34 | 2.21 | 2.30 | +1.77% | 1.04 | 4.58% |
| 2025-07-10 | 2.18 | 2.27 | 2.18 | 2.26 | +3.67% | 1.00 | 4.45% |
| 2025-07-09 | 2.17 | 2.24 | 2.16 | 2.18 | +0.46% | 0.66 | 3.01% |
| 2025-07-08 | 2.15 | 2.18 | 2.12 | 2.17 | +0.93% | 0.64 | 2.96% |
| 2025-07-07 | 2.09 | 2.15 | 2.07 | 2.15 | +1.90% | 0.72 | 3.38% |
| 2025-07-04 | 2.11 | 2.23 | 2.10 | 2.11 | 0.00% | 1.31 | 6.06% |
| 2025-07-03 | 2.13 | 2.14 | 2.08 | 2.11 | 0.00% | 0.57 | 2.71% |
| 2025-07-02 | 2.05 | 2.11 | 2.04 | 2.11 | +2.43% | 0.90 | 4.28% |
| 2025-07-01 | 2.07 | 2.08 | 2.03 | 2.06 | 0.00% | 0.51 | 2.46% |
| 2025-06-30 | 2.08 | 2.09 | 2.04 | 2.06 | +0.49% | 0.46 | 2.24% |
| 2025-06-27 | 2.04 | 2.08 | 2.03 | 2.05 | +0.49% | 0.45 | 2.19% |
| 2025-06-26 | 2.04 | 2.07 | 2.02 | 2.04 | 0.00% | 0.47 | 2.28% |
| 2025-06-25 | 2.05 | 2.09 | 2.01 | 2.04 | -0.49% | 0.45 | 2.20% |