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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.72 | 3.75 | 3.65 | 3.65 | -1.88% | 1.02 | 2.75% |
| 2026-02-12 | 3.79 | 3.85 | 3.72 | 3.72 | -2.62% | 1.47 | 3.88% |
| 2026-02-11 | 3.82 | 3.85 | 3.76 | 3.82 | 0.00% | 1.23 | 3.20% |
| 2026-02-10 | 3.84 | 3.85 | 3.76 | 3.82 | -0.26% | 1.46 | 3.80% |
| 2026-02-09 | 3.80 | 3.85 | 3.79 | 3.83 | +1.06% | 1.43 | 3.72% |
| 2026-02-06 | 3.75 | 3.83 | 3.68 | 3.79 | 0.00% | 1.92 | 5.08% |
| 2026-02-05 | 3.85 | 3.88 | 3.77 | 3.79 | -4.77% | 3.19 | 8.30% |
| 2026-02-04 | 3.74 | 4.04 | 3.71 | 3.98 | +6.13% | 4.64 | 11.70% |
| 2026-02-03 | 3.71 | 3.75 | 3.65 | 3.75 | +2.18% | 1.91 | 5.13% |
| 2026-02-02 | 3.87 | 3.88 | 3.63 | 3.67 | -8.93% | 3.24 | 8.66% |
| 2026-01-30 | 3.92 | 4.23 | 3.92 | 4.03 | +2.54% | 4.48 | 10.87% |
| 2026-01-29 | 4.02 | 4.10 | 3.92 | 3.93 | -2.72% | 3.02 | 7.57% |
| 2026-01-28 | 3.94 | 4.17 | 3.92 | 4.04 | +2.54% | 3.81 | 9.37% |
| 2026-01-27 | 4.03 | 4.04 | 3.88 | 3.94 | -3.19% | 2.62 | 6.61% |
| 2026-01-26 | 4.12 | 4.15 | 4.03 | 4.07 | -2.16% | 2.45 | 5.96% |
| 2026-01-23 | 4.14 | 4.16 | 4.07 | 4.16 | -0.24% | 3.46 | 8.35% |
| 2026-01-22 | 4.07 | 4.30 | 3.98 | 4.17 | +2.46% | 4.26 | 10.22% |
| 2026-01-21 | 4.17 | 4.23 | 3.91 | 4.07 | -5.79% | 4.87 | 11.96% |
| 2026-01-20 | 4.17 | 4.55 | 4.13 | 4.32 | +2.13% | 6.49 | 14.86% |
| 2026-01-19 | 4.14 | 4.30 | 4.14 | 4.23 | +3.17% | 3.53 | 8.32% |