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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.66 | 4.67 | 4.35 | 4.58 | -0.87% | 4.62 | 10.15% |
| 2025-12-16 | 5.04 | 5.08 | 4.56 | 4.62 | -8.15% | 8.16 | 17.29% |
| 2025-12-15 | 4.51 | 5.03 | 4.51 | 5.03 | +10.07% | 6.47 | 13.16% |
| 2025-12-12 | 4.51 | 4.83 | 4.49 | 4.57 | +0.66% | 5.13 | 11.00% |
| 2025-12-11 | 4.79 | 4.87 | 4.50 | 4.54 | -6.97% | 5.75 | 12.38% |
| 2025-12-10 | 4.80 | 5.12 | 4.80 | 4.88 | +1.46% | 6.50 | 13.16% |
| 2025-12-09 | 5.05 | 5.11 | 4.74 | 4.81 | -5.32% | 7.14 | 14.54% |
| 2025-12-08 | 5.26 | 5.37 | 5.05 | 5.08 | -3.42% | 9.61 | 18.56% |
| 2025-12-05 | 5.14 | 5.39 | 4.91 | 5.26 | +1.15% | 10.93 | 21.11% |
| 2025-12-04 | 5.73 | 6.00 | 5.20 | 5.20 | -6.98% | 18.84 | 33.24% |
| 2025-12-03 | 5.08 | 5.59 | 5.01 | 5.59 | +10.04% | 14.36 | 26.58% |
| 2025-12-02 | 4.55 | 5.08 | 4.50 | 5.08 | +9.96% | 11.11 | 22.47% |
| 2025-12-01 | 4.60 | 4.75 | 4.51 | 4.62 | -1.07% | 6.39 | 13.75% |
| 2025-11-28 | 4.55 | 4.80 | 4.48 | 4.67 | +1.30% | 7.72 | 16.50% |
| 2025-11-27 | 4.42 | 4.63 | 4.37 | 4.61 | +4.54% | 8.22 | 18.09% |
| 2025-11-26 | 4.48 | 4.50 | 4.33 | 4.41 | -3.08% | 6.10 | 13.75% |
| 2025-11-25 | 4.53 | 4.60 | 4.41 | 4.55 | +0.89% | 7.03 | 15.45% |
| 2025-11-24 | 4.69 | 4.76 | 4.36 | 4.51 | -3.84% | 7.94 | 17.56% |
| 2025-11-21 | 4.88 | 5.27 | 4.66 | 4.69 | -7.50% | 9.71 | 19.56% |
| 2025-11-20 | 5.31 | 5.45 | 5.05 | 5.07 | -9.63% | 12.31 | 23.75% |