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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.03 | 2.06 | 1.98 | 2.05 | +0.49% | 0.58 | 2.83% |
| 2025-06-23 | 1.98 | 2.05 | 1.98 | 2.04 | +3.03% | 0.65 | 3.21% |
| 2025-06-20 | 2.05 | 2.06 | 1.98 | 1.98 | -2.94% | 0.43 | 2.14% |
| 2025-06-19 | 2.07 | 2.09 | 1.98 | 2.04 | -1.45% | 1.01 | 4.93% |
| 2025-06-18 | 2.06 | 2.25 | 2.04 | 2.07 | +0.49% | 1.07 | 5.07% |
| 2025-06-17 | 2.09 | 2.10 | 2.04 | 2.06 | -0.96% | 0.44 | 2.14% |
| 2025-06-16 | 2.04 | 2.12 | 2.04 | 2.08 | +2.46% | 0.64 | 3.08% |
| 2025-06-13 | 2.05 | 2.07 | 2.02 | 2.03 | -0.98% | 0.39 | 1.88% |
| 2025-06-12 | 2.08 | 2.08 | 2.03 | 2.05 | -0.97% | 0.27 | 1.31% |
| 2025-06-11 | 2.09 | 2.09 | 2.06 | 2.07 | -0.48% | 0.25 | 1.19% |
| 2025-06-10 | 2.08 | 2.11 | 2.04 | 2.08 | -0.48% | 0.40 | 1.94% |
| 2025-06-09 | 2.09 | 2.10 | 2.06 | 2.09 | +0.48% | 0.37 | 1.77% |
| 2025-06-06 | 2.06 | 2.11 | 2.05 | 2.08 | +1.46% | 0.43 | 2.03% |
| 2025-06-05 | 2.06 | 2.09 | 2.02 | 2.05 | -1.44% | 0.41 | 2.01% |
| 2025-06-04 | 2.02 | 2.08 | 1.99 | 2.08 | +4.00% | 0.39 | 1.92% |
| 2025-06-03 | 2.02 | 2.04 | 1.99 | 2.00 | -0.99% | 0.28 | 1.40% |
| 2025-05-30 | 2.05 | 2.05 | 2.00 | 2.02 | 0.00% | 0.41 | 2.01% |
| 2025-05-29 | 1.97 | 2.05 | 1.96 | 2.02 | +2.02% | 0.47 | 2.31% |
| 2025-05-28 | 1.97 | 2.00 | 1.95 | 1.98 | +1.02% | 0.37 | 1.88% |
| 2025-05-27 | 1.95 | 1.98 | 1.92 | 1.96 | +1.03% | 0.35 | 1.78% |