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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 148.50 | 154.45 | 147.50 | 154.00 | +3.58% | 6.93 | 2.72% |
| 2025-08-19 | 149.13 | 152.35 | 148.39 | 148.68 | -0.31% | 5.18 | 2.05% |
| 2025-08-18 | 148.15 | 151.23 | 146.35 | 149.14 | +0.84% | 7.04 | 2.81% |
| 2025-08-15 | 146.70 | 148.45 | 145.38 | 147.90 | +0.83% | 5.19 | 2.09% |
| 2025-08-14 | 151.98 | 154.81 | 146.61 | 146.68 | -3.48% | 5.91 | 2.34% |
| 2025-08-13 | 149.45 | 153.53 | 149.45 | 151.97 | +1.70% | 4.38 | 1.71% |
| 2025-08-12 | 146.76 | 149.76 | 145.00 | 149.43 | +2.00% | 3.82 | 1.53% |
| 2025-08-11 | 145.99 | 148.05 | 145.28 | 146.50 | +0.34% | 2.84 | 1.14% |
| 2025-08-08 | 147.99 | 148.68 | 145.40 | 146.00 | -1.28% | 2.54 | 1.03% |
| 2025-08-07 | 149.51 | 151.99 | 146.85 | 147.90 | -1.04% | 4.19 | 1.67% |
| 2025-08-06 | 149.66 | 151.12 | 148.62 | 149.46 | -0.29% | 2.90 | 1.15% |
| 2025-08-05 | 150.02 | 151.48 | 148.58 | 149.90 | +0.12% | 2.41 | 0.96% |
| 2025-08-04 | 147.21 | 150.90 | 146.11 | 149.72 | +1.51% | 2.55 | 1.01% |
| 2025-08-01 | 150.27 | 152.48 | 146.80 | 147.50 | -1.52% | 3.14 | 1.24% |
| 2025-07-31 | 150.26 | 153.48 | 149.09 | 149.78 | -1.45% | 3.84 | 1.51% |
| 2025-07-30 | 154.35 | 156.36 | 151.37 | 151.99 | -1.90% | 4.11 | 1.59% |
| 2025-07-29 | 152.92 | 155.80 | 152.28 | 154.94 | +1.09% | 2.89 | 1.11% |
| 2025-07-28 | 157.59 | 158.47 | 152.78 | 153.27 | -2.74% | 4.47 | 1.72% |
| 2025-07-25 | 154.95 | 158.35 | 153.66 | 157.58 | +1.52% | 3.14 | 1.20% |
| 2025-07-24 | 153.76 | 157.66 | 152.70 | 155.22 | +0.73% | 4.41 | 1.69% |