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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 245.00 | 249.68 | 243.62 | 248.81 | +1.39% | 8.61 | 1.99% |
| 2026-04-21 | 248.00 | 248.58 | 241.01 | 245.41 | -0.36% | 6.94 | 1.62% |
| 2026-04-20 | 245.03 | 248.60 | 240.50 | 246.29 | +0.53% | 10.04 | 2.35% |
| 2026-04-17 | 254.00 | 254.60 | 244.10 | 245.00 | -3.33% | 8.69 | 2.01% |
| 2026-04-16 | 252.11 | 254.66 | 248.48 | 253.45 | +0.64% | 8.96 | 2.04% |
| 2026-04-15 | 267.00 | 268.33 | 251.06 | 251.85 | -3.80% | 7.92 | 1.76% |
| 2026-04-14 | 258.80 | 266.60 | 257.90 | 261.80 | +2.55% | 6.64 | 1.44% |
| 2026-04-13 | 263.20 | 265.00 | 254.08 | 255.28 | -3.77% | 7.47 | 1.65% |
| 2026-04-10 | 269.90 | 273.66 | 264.40 | 265.27 | -1.28% | 6.49 | 1.38% |
| 2026-04-09 | 265.00 | 272.00 | 262.03 | 268.72 | +0.23% | 7.18 | 1.52% |
| 2026-04-08 | 260.18 | 268.55 | 256.32 | 268.10 | +6.15% | 8.70 | 1.89% |
| 2026-04-07 | 254.07 | 258.49 | 252.20 | 252.57 | -0.60% | 3.68 | 0.82% |
| 2026-04-03 | 251.90 | 257.67 | 249.51 | 254.10 | +1.53% | 5.68 | 1.28% |
| 2026-04-02 | 253.51 | 257.33 | 247.00 | 250.26 | -1.28% | 4.85 | 1.10% |
| 2026-04-01 | 258.49 | 259.86 | 251.80 | 253.50 | +1.12% | 6.09 | 1.37% |
| 2026-03-31 | 254.64 | 258.35 | 248.88 | 250.68 | -3.00% | 7.91 | 1.79% |
| 2026-03-30 | 244.44 | 260.88 | 242.61 | 258.44 | +4.59% | 14.41 | 3.25% |
| 2026-03-27 | 234.00 | 250.58 | 233.67 | 247.10 | +7.44% | 11.54 | 2.80% |
| 2026-03-26 | 235.87 | 236.47 | 228.03 | 229.99 | -2.22% | 4.60 | 1.18% |
| 2026-03-25 | 232.00 | 240.73 | 230.00 | 235.22 | +2.64% | 6.79 | 1.70% |