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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 1.92 | 1.95 | 1.90 | 1.94 | +1.04% | 0.35 | 1.77% |
| 2025-05-23 | 1.97 | 1.97 | 1.90 | 1.92 | -2.54% | 0.73 | 3.76% |
| 2025-05-22 | 2.01 | 2.05 | 1.95 | 1.97 | -2.96% | 1.00 | 5.00% |
| 2025-05-21 | 1.98 | 2.18 | 1.97 | 2.03 | +2.53% | 1.39 | 6.68% |
| 2025-05-20 | 1.98 | 2.00 | 1.95 | 1.98 | 0.00% | 0.34 | 1.72% |
| 2025-05-19 | 1.93 | 2.00 | 1.92 | 1.98 | +2.59% | 0.43 | 2.19% |
| 2025-05-16 | 1.90 | 1.94 | 1.89 | 1.93 | 0.00% | 0.41 | 2.13% |
| 2025-05-15 | 1.89 | 1.96 | 1.88 | 1.93 | +2.12% | 0.68 | 3.53% |
| 2025-05-14 | 1.87 | 1.91 | 1.87 | 1.89 | +0.53% | 0.23 | 1.19% |
| 2025-05-13 | 1.88 | 1.92 | 1.87 | 1.88 | +0.53% | 0.30 | 1.60% |
| 2025-05-12 | 1.87 | 1.90 | 1.84 | 1.87 | +0.54% | 0.30 | 1.59% |
| 2025-05-09 | 1.88 | 1.89 | 1.85 | 1.86 | -1.59% | 0.29 | 1.55% |
| 2025-05-08 | 1.87 | 1.90 | 1.85 | 1.89 | +1.07% | 0.30 | 1.60% |
| 2025-05-07 | 1.88 | 1.89 | 1.84 | 1.87 | +0.54% | 0.42 | 2.24% |
| 2025-05-06 | 1.77 | 1.86 | 1.77 | 1.86 | +5.08% | 0.47 | 2.53% |