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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 150.08 | 155.20 | 148.68 | 154.10 | +2.73% | 5.48 | 2.14% |
| 2025-07-22 | 147.54 | 151.53 | 146.49 | 150.01 | +1.67% | 4.56 | 1.82% |
| 2025-07-21 | 147.90 | 148.88 | 146.08 | 147.54 | -0.24% | 2.21 | 0.89% |
| 2025-07-18 | 146.73 | 149.28 | 146.29 | 147.90 | +0.82% | 2.59 | 1.05% |
| 2025-07-17 | 147.01 | 147.50 | 143.00 | 146.70 | -0.41% | 4.45 | 1.83% |
| 2025-07-16 | 146.58 | 148.80 | 146.28 | 147.31 | +0.46% | 2.49 | 1.01% |
| 2025-07-15 | 149.10 | 151.71 | 146.16 | 146.64 | -2.06% | 4.61 | 1.85% |
| 2025-07-14 | 148.17 | 150.60 | 146.85 | 149.72 | +1.05% | 3.27 | 1.31% |
| 2025-07-11 | 148.08 | 150.85 | 147.33 | 148.17 | +0.06% | 3.20 | 1.28% |
| 2025-07-10 | 147.94 | 148.58 | 146.60 | 148.08 | +0.12% | 2.96 | 1.20% |
| 2025-07-09 | 153.36 | 153.36 | 147.51 | 147.90 | -3.89% | 6.97 | 2.79% |
| 2025-07-08 | 152.50 | 158.04 | 152.50 | 153.89 | +1.06% | 4.32 | 1.66% |
| 2025-07-07 | 155.30 | 156.79 | 151.60 | 152.27 | -2.33% | 4.19 | 1.63% |
| 2025-07-04 | 153.68 | 161.00 | 151.10 | 155.90 | +1.46% | 4.90 | 1.88% |
| 2025-07-03 | 153.98 | 155.06 | 152.22 | 153.66 | -0.21% | 4.17 | 1.61% |
| 2025-07-02 | 157.38 | 158.00 | 151.78 | 153.98 | -3.40% | 6.57 | 2.54% |
| 2025-07-01 | 154.17 | 161.00 | 153.40 | 159.40 | +5.01% | 9.02 | 3.41% |
| 2025-06-30 | 144.80 | 152.14 | 144.80 | 151.80 | +5.14% | 6.10 | 2.42% |
| 2025-06-27 | 143.59 | 145.33 | 141.88 | 144.38 | +1.42% | 2.67 | 1.10% |
| 2025-06-26 | 143.01 | 145.38 | 141.60 | 142.36 | -1.06% | 2.94 | 1.23% |