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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.93 | 3.17 | 2.86 | 2.90 | -4.29% | 6.29 | 21.02% |
| 2025-10-21 | 3.20 | 3.21 | 2.94 | 3.03 | -7.34% | 8.33 | 27.21% |
| 2025-10-20 | 2.80 | 3.27 | 2.80 | 3.27 | +10.10% | 8.88 | 28.07% |
| 2025-10-17 | 2.84 | 2.97 | 2.81 | 2.97 | +10.00% | 5.83 | 19.72% |
| 2025-10-16 | 2.46 | 2.70 | 2.43 | 2.70 | +10.20% | 5.00 | 18.86% |
| 2025-10-15 | 2.48 | 2.51 | 2.42 | 2.45 | -1.21% | 0.97 | 3.90% |
| 2025-10-14 | 2.46 | 2.53 | 2.45 | 2.48 | +2.48% | 1.36 | 5.43% |
| 2025-10-13 | 2.29 | 2.45 | 2.25 | 2.42 | +2.11% | 1.17 | 4.91% |
| 2025-10-10 | 2.34 | 2.45 | 2.31 | 2.37 | +2.60% | 1.26 | 5.23% |
| 2025-10-09 | 2.25 | 2.31 | 2.22 | 2.31 | +2.21% | 0.69 | 3.01% |
| 2025-09-30 | 2.26 | 2.37 | 2.22 | 2.26 | +1.35% | 1.21 | 5.26% |
| 2025-09-29 | 2.20 | 2.25 | 2.15 | 2.23 | +1.36% | 0.54 | 2.45% |
| 2025-09-26 | 2.17 | 2.25 | 2.14 | 2.20 | +1.38% | 0.59 | 2.65% |
| 2025-09-25 | 2.21 | 2.22 | 2.16 | 2.17 | -1.36% | 0.49 | 2.25% |
| 2025-09-24 | 2.18 | 2.21 | 2.17 | 2.20 | 0.00% | 0.52 | 2.35% |
| 2025-09-23 | 2.30 | 2.31 | 2.12 | 2.20 | -4.35% | 0.83 | 3.75% |
| 2025-09-22 | 2.36 | 2.36 | 2.27 | 2.30 | -2.13% | 0.45 | 1.95% |
| 2025-09-19 | 2.41 | 2.44 | 2.31 | 2.35 | -2.49% | 0.62 | 2.60% |
| 2025-09-18 | 2.47 | 2.49 | 2.38 | 2.41 | -2.43% | 0.78 | 3.16% |
| 2025-09-17 | 2.48 | 2.48 | 2.40 | 2.47 | -0.40% | 0.59 | 2.39% |