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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 2.47 | 2.51 | 2.43 | 2.48 | +2.06% | 0.90 | 3.63% |
| 2025-09-15 | 2.42 | 2.44 | 2.36 | 2.43 | +1.25% | 0.70 | 2.89% |
| 2025-09-12 | 2.36 | 2.43 | 2.34 | 2.40 | +1.27% | 0.80 | 3.31% |
| 2025-09-11 | 2.39 | 2.40 | 2.34 | 2.37 | -0.42% | 0.63 | 2.65% |
| 2025-09-10 | 2.36 | 2.38 | 2.33 | 2.38 | +1.71% | 0.97 | 4.08% |
| 2025-09-09 | 2.28 | 2.36 | 2.27 | 2.34 | +2.63% | 1.18 | 5.04% |
| 2025-09-08 | 2.22 | 2.28 | 2.22 | 2.28 | +2.70% | 0.81 | 3.57% |
| 2025-09-05 | 2.20 | 2.22 | 2.16 | 2.22 | +1.37% | 0.49 | 2.21% |
| 2025-09-04 | 2.18 | 2.23 | 2.15 | 2.19 | +1.39% | 0.59 | 2.67% |
| 2025-09-03 | 2.24 | 2.26 | 2.15 | 2.16 | -3.57% | 0.53 | 2.38% |
| 2025-09-02 | 2.22 | 2.25 | 2.18 | 2.24 | +0.90% | 0.59 | 2.65% |
| 2025-09-01 | 2.17 | 2.24 | 2.15 | 2.22 | +2.30% | 0.57 | 2.56% |
| 2025-08-29 | 2.21 | 2.22 | 2.16 | 2.17 | -2.25% | 0.50 | 2.28% |
| 2025-08-28 | 2.22 | 2.26 | 2.14 | 2.22 | 0.00% | 0.87 | 3.92% |
| 2025-08-27 | 2.36 | 2.36 | 2.21 | 2.22 | -5.93% | 0.97 | 4.23% |
| 2025-08-26 | 2.34 | 2.37 | 2.31 | 2.36 | +1.29% | 0.62 | 2.63% |
| 2025-08-25 | 2.31 | 2.37 | 2.30 | 2.33 | +2.19% | 0.89 | 3.77% |
| 2025-08-22 | 2.32 | 2.32 | 2.25 | 2.28 | -1.30% | 0.55 | 2.39% |
| 2025-08-21 | 2.29 | 2.33 | 2.28 | 2.31 | +0.87% | 0.51 | 2.21% |
| 2025-08-20 | 2.28 | 2.29 | 2.25 | 2.29 | +0.44% | 0.46 | 2.03% |