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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.33 | 4.47 | 4.21 | 4.36 | +3.07% | 8.11 | 18.52% |
| 2026-03-20 | 4.20 | 4.49 | 4.01 | 4.23 | -4.94% | 7.68 | 18.33% |
| 2026-03-19 | 4.32 | 4.56 | 4.26 | 4.45 | +4.22% | 10.67 | 24.05% |
| 2026-03-18 | 4.37 | 4.44 | 4.12 | 4.27 | -0.70% | 10.53 | 24.46% |
| 2026-03-17 | 3.97 | 4.30 | 3.92 | 4.30 | +9.97% | 5.53 | 13.02% |
| 2026-03-16 | 4.13 | 4.23 | 3.91 | 3.91 | -5.33% | 8.09 | 19.83% |
| 2026-03-13 | 3.74 | 4.13 | 3.71 | 4.13 | +10.13% | 7.00 | 17.39% |
| 2026-03-12 | 3.67 | 3.89 | 3.65 | 3.75 | +2.74% | 3.46 | 9.12% |
| 2026-03-11 | 3.70 | 3.71 | 3.62 | 3.65 | -1.35% | 1.63 | 4.45% |
| 2026-03-10 | 3.66 | 3.77 | 3.66 | 3.70 | -2.63% | 1.95 | 5.19% |
| 2026-03-09 | 3.88 | 3.94 | 3.76 | 3.80 | +1.88% | 2.76 | 7.17% |
| 2026-03-06 | 3.66 | 3.75 | 3.56 | 3.73 | +0.54% | 2.38 | 6.43% |
| 2026-03-05 | 3.62 | 3.74 | 3.58 | 3.71 | +0.27% | 2.94 | 7.99% |
| 2026-03-04 | 3.97 | 3.97 | 3.69 | 3.70 | -9.76% | 4.60 | 12.31% |
| 2026-03-03 | 3.85 | 4.20 | 3.85 | 4.10 | +5.13% | 7.41 | 18.16% |
| 2026-03-02 | 3.99 | 4.01 | 3.85 | 3.90 | -0.51% | 2.25 | 5.73% |
| 2026-02-27 | 3.81 | 3.93 | 3.78 | 3.92 | +2.89% | 1.78 | 4.55% |
| 2026-02-26 | 3.91 | 3.95 | 3.79 | 3.81 | -2.81% | 1.66 | 4.30% |
| 2026-02-25 | 3.85 | 3.98 | 3.82 | 3.92 | +1.55% | 2.37 | 5.99% |
| 2026-02-24 | 3.67 | 3.87 | 3.67 | 3.86 | +5.75% | 2.67 | 6.94% |