安集科技 sh.688019
329.22
+5.79%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 311.00 | 344.02 | 301.21 | 329.22 | +5.79% | 29.98 | 5.33% |
| 2026-05-22 | 309.00 | 314.80 | 296.08 | 311.19 | +2.10% | 25.64 | 4.81% |
| 2026-05-21 | 328.00 | 344.20 | 303.77 | 304.79 | -5.88% | 38.38 | 6.77% |
| 2026-05-20 | 303.00 | 330.44 | 302.10 | 323.84 | +6.53% | 31.05 | 5.62% |
| 2026-05-19 | 286.00 | 305.88 | 278.10 | 304.00 | +5.35% | 24.83 | 4.86% |
| 2026-05-18 | 283.82 | 303.88 | 283.65 | 288.56 | +4.25% | 24.95 | 4.87% |
| 2026-05-15 | 269.00 | 290.05 | 259.19 | 276.80 | +2.14% | 24.02 | 4.99% |
| 2026-05-14 | 289.99 | 290.00 | 270.34 | 271.00 | -5.57% | 20.86 | 4.29% |
| 2026-05-13 | 269.00 | 290.13 | 268.03 | 287.00 | +5.71% | 21.78 | 4.44% |
| 2026-05-12 | 270.10 | 274.34 | 263.44 | 271.50 | +0.48% | 15.93 | 3.38% |
| 2026-05-11 | 260.86 | 276.88 | 260.86 | 270.20 | +5.55% | 18.49 | 3.93% |
| 2026-05-08 | 261.62 | 261.68 | 252.26 | 256.00 | -3.76% | 12.23 | 2.72% |
| 2026-05-07 | 262.99 | 266.99 | 257.33 | 266.01 | +2.37% | 14.22 | 3.10% |
| 2026-05-06 | 260.00 | 271.63 | 255.20 | 259.85 | +3.86% | 19.49 | 4.21% |
| 2026-04-30 | 243.50 | 254.98 | 241.80 | 250.20 | +2.15% | 16.69 | 3.85% |
| 2026-04-29 | 246.50 | 249.00 | 230.13 | 244.94 | -5.03% | 27.74 | 6.61% |
| 2026-04-28 | 254.20 | 264.40 | 246.81 | 257.90 | +0.66% | 14.51 | 3.22% |
| 2026-04-27 | 249.24 | 260.00 | 246.33 | 256.20 | +4.10% | 13.49 | 3.03% |
| 2026-04-24 | 244.77 | 249.49 | 241.60 | 246.12 | +0.55% | 9.56 | 2.22% |
| 2026-04-23 | 250.70 | 252.48 | 240.05 | 244.77 | -1.62% | 9.38 | 2.19% |