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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.61 | 5.91 | 5.61 | 5.61 | -9.95% | 11.00 | 19.22% |
| 2025-11-18 | 6.50 | 6.90 | 6.20 | 6.23 | -9.58% | 18.79 | 29.24% |
| 2025-11-17 | 6.30 | 6.89 | 5.65 | 6.89 | +10.06% | 27.01 | 41.06% |
| 2025-11-14 | 6.12 | 6.26 | 5.89 | 6.26 | +10.02% | 13.16 | 21.12% |
| 2025-11-13 | 5.58 | 5.69 | 5.47 | 5.69 | +10.06% | 7.70 | 13.55% |
| 2025-11-12 | 4.68 | 5.17 | 4.55 | 5.17 | +10.00% | 15.83 | 31.41% |
| 2025-11-11 | 4.08 | 4.70 | 3.95 | 4.70 | +10.07% | 13.82 | 32.73% |
| 2025-11-10 | 4.02 | 4.38 | 3.82 | 4.27 | +7.29% | 14.24 | 33.19% |
| 2025-11-07 | 4.07 | 4.40 | 3.91 | 3.98 | -4.33% | 10.46 | 25.58% |
| 2025-11-06 | 4.50 | 4.50 | 3.85 | 4.16 | +0.48% | 15.73 | 37.01% |
| 2025-11-05 | 3.80 | 4.14 | 3.76 | 4.14 | +10.11% | 4.42 | 10.83% |
| 2025-11-04 | 3.49 | 3.76 | 3.45 | 3.76 | +9.94% | 10.22 | 27.37% |
| 2025-11-03 | 3.14 | 3.42 | 3.14 | 3.42 | +9.97% | 3.38 | 9.95% |
| 2025-10-31 | 3.10 | 3.25 | 3.10 | 3.11 | -2.81% | 4.34 | 13.74% |
| 2025-10-30 | 3.44 | 3.64 | 3.20 | 3.20 | -9.86% | 9.42 | 27.73% |
| 2025-10-29 | 3.30 | 3.55 | 3.30 | 3.55 | +9.91% | 10.41 | 29.63% |
| 2025-10-28 | 2.85 | 3.23 | 2.81 | 3.23 | +9.86% | 6.87 | 22.75% |
| 2025-10-27 | 2.78 | 3.10 | 2.71 | 2.94 | +2.44% | 5.81 | 19.86% |
| 2025-10-24 | 3.09 | 3.09 | 2.87 | 2.87 | -10.03% | 6.70 | 22.92% |
| 2025-10-23 | 2.85 | 3.19 | 2.77 | 3.19 | +10.00% | 6.40 | 20.83% |