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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 223.86 | 229.72 | 218.70 | 229.18 | +4.43% | 8.11 | 2.14% |
| 2026-03-23 | 227.00 | 230.00 | 218.78 | 219.46 | -5.52% | 7.65 | 2.03% |
| 2026-03-20 | 234.02 | 237.97 | 232.28 | 232.28 | -0.46% | 5.98 | 1.51% |
| 2026-03-19 | 239.00 | 239.90 | 232.10 | 233.36 | -4.28% | 7.33 | 1.84% |
| 2026-03-18 | 239.35 | 245.28 | 235.03 | 243.80 | +3.90% | 6.54 | 1.61% |
| 2026-03-17 | 241.20 | 243.41 | 234.51 | 234.66 | -2.45% | 4.87 | 1.21% |
| 2026-03-16 | 236.78 | 241.97 | 229.30 | 240.55 | +1.59% | 7.77 | 1.96% |
| 2026-03-13 | 241.20 | 244.46 | 236.15 | 236.78 | -2.84% | 7.39 | 1.83% |
| 2026-03-12 | 247.00 | 248.29 | 241.01 | 243.70 | -0.84% | 4.27 | 1.03% |
| 2026-03-11 | 247.00 | 250.94 | 244.44 | 245.76 | -1.42% | 5.91 | 1.42% |
| 2026-03-10 | 248.00 | 252.00 | 244.03 | 249.30 | +1.79% | 5.68 | 1.36% |
| 2026-03-09 | 242.01 | 245.77 | 234.00 | 244.92 | -0.96% | 6.90 | 1.71% |
| 2026-03-06 | 248.00 | 250.88 | 247.00 | 247.30 | -0.68% | 4.11 | 0.98% |
| 2026-03-05 | 253.00 | 254.70 | 246.50 | 249.00 | +0.61% | 6.08 | 1.44% |
| 2026-03-04 | 250.53 | 255.45 | 245.05 | 247.50 | -0.73% | 7.81 | 1.86% |
| 2026-03-03 | 263.88 | 267.48 | 246.98 | 249.33 | -5.56% | 11.85 | 2.77% |
| 2026-03-02 | 261.58 | 270.55 | 261.10 | 264.00 | -1.67% | 8.55 | 1.91% |
| 2026-02-27 | 278.28 | 279.69 | 267.87 | 268.47 | -5.07% | 9.73 | 2.14% |
| 2026-02-26 | 280.00 | 283.59 | 272.02 | 282.80 | +1.73% | 7.97 | 1.70% |
| 2026-02-25 | 270.95 | 284.00 | 266.20 | 278.00 | +2.43% | 9.41 | 2.02% |