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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 143.40 | 143.99 | 140.60 | 143.88 | +0.26% | 3.40 | 1.42% |
| 2025-06-24 | 139.04 | 144.37 | 137.38 | 143.50 | +3.42% | 3.83 | 1.61% |
| 2025-06-23 | 137.71 | 145.45 | 137.60 | 138.75 | +0.29% | 5.45 | 2.29% |
| 2025-06-20 | 137.33 | 139.68 | 136.60 | 138.35 | +0.25% | 2.03 | 0.88% |
| 2025-06-19 | 135.10 | 138.00 | 134.51 | 138.00 | +1.80% | 3.06 | 1.33% |
| 2025-06-18 | 133.50 | 137.48 | 133.36 | 135.56 | +1.31% | 2.79 | 1.23% |
| 2025-06-17 | 136.17 | 137.58 | 133.08 | 133.81 | -2.31% | 3.13 | 1.39% |
| 2025-06-16 | 140.44 | 142.29 | 133.10 | 136.98 | -2.97% | 6.84 | 3.00% |
| 2025-06-13 | 138.69 | 143.14 | 138.28 | 141.18 | +0.61% | 6.13 | 2.57% |
| 2025-06-12 | 141.59 | 142.68 | 139.08 | 140.33 | -1.39% | 3.82 | 1.62% |
| 2025-06-11 | 136.34 | 142.47 | 134.84 | 142.30 | +4.39% | 4.79 | 2.03% |
| 2025-06-10 | 139.41 | 140.01 | 133.16 | 136.32 | -1.88% | 4.85 | 2.12% |
| 2025-06-09 | 138.62 | 141.12 | 138.16 | 138.94 | -0.26% | 3.07 | 1.31% |
| 2025-06-06 | 138.18 | 140.40 | 136.01 | 139.31 | +0.82% | 3.59 | 1.55% |
| 2025-06-05 | 134.47 | 138.82 | 134.24 | 138.17 | +2.95% | 3.64 | 1.58% |
| 2025-06-04 | 136.18 | 136.88 | 134.08 | 134.21 | -1.95% | 3.46 | 1.52% |
| 2025-06-03 | 130.49 | 137.62 | 130.34 | 136.88 | +4.64% | 5.49 | 2.40% |
| 2025-05-30 | 132.78 | 133.92 | 130.48 | 130.82 | -1.91% | 2.70 | 1.22% |
| 2025-05-29 | 131.77 | 134.29 | 130.10 | 133.37 | +1.21% | 3.79 | 1.70% |
| 2025-05-28 | 132.58 | 133.86 | 130.40 | 131.77 | -0.17% | 2.07 | 0.93% |