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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 132.65 | 134.16 | 129.71 | 132.00 | -0.51% | 3.77 | 1.70% |
| 2025-05-26 | 133.50 | 135.23 | 132.02 | 132.68 | -0.66% | 2.55 | 1.14% |
| 2025-05-23 | 133.51 | 135.25 | 131.86 | 133.55 | +0.40% | 2.90 | 1.29% |
| 2025-05-22 | 134.78 | 136.05 | 132.81 | 133.01 | -1.80% | 2.68 | 1.18% |
| 2025-05-21 | 135.54 | 135.85 | 133.76 | 135.45 | 0.00% | 2.76 | 1.22% |
| 2025-05-20 | 136.90 | 138.36 | 135.24 | 135.45 | -1.06% | 2.60 | 1.13% |
| 2025-05-19 | 137.62 | 139.11 | 133.55 | 136.90 | -0.52% | 3.81 | 1.66% |
| 2025-05-16 | 137.02 | 141.03 | 136.34 | 137.62 | +0.45% | 4.22 | 1.81% |
| 2025-05-15 | 139.27 | 141.72 | 136.32 | 137.00 | -1.41% | 3.38 | 1.46% |
| 2025-05-14 | 138.55 | 140.71 | 137.47 | 138.96 | +0.47% | 3.43 | 1.47% |
| 2025-05-13 | 141.61 | 141.99 | 136.85 | 138.31 | -1.51% | 4.13 | 1.77% |
| 2025-05-12 | 141.23 | 142.14 | 138.45 | 140.44 | -0.54% | 3.68 | 1.56% |
| 2025-05-09 | 142.39 | 144.00 | 139.22 | 141.20 | -1.69% | 4.16 | 1.76% |
| 2025-05-08 | 141.83 | 145.88 | 139.91 | 143.63 | +1.29% | 4.46 | 1.85% |
| 2025-05-07 | 144.30 | 146.60 | 141.19 | 141.80 | -1.89% | 4.61 | 1.92% |
| 2025-05-06 | 142.45 | 147.78 | 140.82 | 144.53 | +1.95% | 7.35 | 3.03% |