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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.18 | 4.22 | 4.08 | 4.10 | -1.91% | 2.31 | 5.58% |
| 2026-01-15 | 4.28 | 4.30 | 4.13 | 4.18 | -3.02% | 2.73 | 6.47% |
| 2026-01-14 | 4.27 | 4.39 | 4.26 | 4.31 | -1.15% | 3.72 | 8.54% |
| 2026-01-13 | 4.52 | 4.56 | 4.33 | 4.36 | -3.54% | 4.33 | 9.72% |
| 2026-01-12 | 4.55 | 4.55 | 4.43 | 4.52 | +1.35% | 5.33 | 11.80% |
| 2026-01-09 | 4.55 | 4.59 | 4.42 | 4.46 | -2.83% | 7.13 | 15.81% |
| 2026-01-08 | 4.78 | 4.94 | 4.57 | 4.59 | +0.88% | 12.73 | 26.68% |
| 2026-01-07 | 4.25 | 4.55 | 4.22 | 4.55 | +9.90% | 9.31 | 20.90% |
| 2026-01-06 | 4.03 | 4.17 | 4.01 | 4.14 | +2.73% | 3.46 | 8.36% |
| 2026-01-05 | 4.04 | 4.07 | 4.01 | 4.03 | 0.00% | 2.53 | 6.23% |
| 2025-12-31 | 4.18 | 4.19 | 3.96 | 4.03 | -2.66% | 3.16 | 7.79% |
| 2025-12-30 | 4.22 | 4.24 | 4.08 | 4.14 | -1.90% | 3.53 | 8.47% |
| 2025-12-29 | 4.38 | 4.40 | 4.22 | 4.22 | -4.09% | 3.61 | 8.39% |
| 2025-12-26 | 4.44 | 4.50 | 4.39 | 4.40 | -1.12% | 3.95 | 8.86% |
| 2025-12-25 | 4.45 | 4.49 | 4.41 | 4.45 | -1.11% | 3.12 | 6.98% |
| 2025-12-24 | 4.48 | 4.54 | 4.37 | 4.50 | -0.88% | 3.16 | 7.01% |
| 2025-12-23 | 4.69 | 4.70 | 4.48 | 4.54 | -3.81% | 4.57 | 9.98% |
| 2025-12-22 | 4.75 | 4.80 | 4.63 | 4.72 | +0.21% | 4.76 | 10.10% |
| 2025-12-19 | 4.64 | 4.85 | 4.52 | 4.71 | -1.67% | 6.42 | 13.64% |
| 2025-12-18 | 4.80 | 5.00 | 4.62 | 4.79 | +4.59% | 9.02 | 18.71% |