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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 3.16 | 3.20 | 3.13 | 3.19 | +0.63% | 1.21 | 3.79% |
| 2026-04-20 | 3.13 | 3.17 | 3.09 | 3.17 | +1.28% | 1.19 | 3.76% |
| 2026-04-17 | 3.16 | 3.19 | 3.09 | 3.13 | -1.88% | 1.19 | 3.79% |
| 2026-04-16 | 3.15 | 3.19 | 3.13 | 3.19 | +1.27% | 0.90 | 2.81% |
| 2026-04-15 | 3.20 | 3.21 | 3.14 | 3.15 | -1.87% | 0.92 | 2.88% |
| 2026-04-14 | 3.24 | 3.24 | 3.16 | 3.21 | -0.93% | 1.27 | 3.95% |
| 2026-04-13 | 3.20 | 3.25 | 3.17 | 3.24 | +1.57% | 1.44 | 4.46% |
| 2026-04-10 | 3.25 | 3.26 | 3.18 | 3.19 | -1.85% | 1.38 | 4.25% |
| 2026-04-09 | 3.33 | 3.34 | 3.21 | 3.25 | -2.11% | 1.36 | 4.17% |
| 2026-04-08 | 3.19 | 3.33 | 3.17 | 3.32 | +2.15% | 2.09 | 6.38% |
| 2026-04-07 | 3.16 | 3.26 | 3.07 | 3.25 | +2.85% | 1.91 | 5.95% |
| 2026-04-03 | 3.38 | 3.39 | 3.13 | 3.16 | -7.33% | 2.27 | 7.05% |
| 2026-04-02 | 3.41 | 3.47 | 3.39 | 3.41 | 0.00% | 1.79 | 5.21% |
| 2026-04-01 | 3.48 | 3.50 | 3.32 | 3.41 | -3.12% | 2.42 | 7.05% |
| 2026-03-31 | 3.75 | 3.78 | 3.50 | 3.52 | -6.63% | 4.06 | 11.13% |
| 2026-03-30 | 3.90 | 4.07 | 3.71 | 3.77 | -3.33% | 3.93 | 10.22% |
| 2026-03-27 | 3.74 | 3.95 | 3.71 | 3.90 | +0.26% | 3.89 | 9.98% |
| 2026-03-26 | 4.06 | 4.19 | 3.86 | 3.89 | -6.27% | 5.36 | 13.41% |
| 2026-03-25 | 4.12 | 4.20 | 3.83 | 4.15 | -2.58% | 6.27 | 15.37% |
| 2026-03-24 | 4.10 | 4.28 | 4.10 | 4.26 | -2.29% | 5.47 | 12.98% |