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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 266.00 | 274.66 | 263.20 | 271.40 | +2.44% | 6.68 | 1.47% |
| 2026-02-13 | 264.31 | 272.12 | 262.01 | 264.93 | -1.14% | 6.00 | 1.33% |
| 2026-02-12 | 267.00 | 268.38 | 261.87 | 267.99 | +0.73% | 6.15 | 1.38% |
| 2026-02-11 | 264.00 | 267.49 | 261.38 | 266.06 | +0.54% | 5.94 | 1.33% |
| 2026-02-10 | 266.00 | 267.00 | 261.00 | 264.63 | -0.52% | 7.35 | 1.65% |
| 2026-02-09 | 266.02 | 267.99 | 261.55 | 266.00 | +1.84% | 6.68 | 1.49% |
| 2026-02-06 | 260.14 | 269.62 | 257.58 | 261.20 | +0.41% | 6.37 | 1.44% |
| 2026-02-05 | 256.00 | 264.50 | 252.77 | 260.13 | -0.11% | 6.86 | 1.58% |
| 2026-02-04 | 262.00 | 265.70 | 256.67 | 260.42 | -2.00% | 6.05 | 1.38% |
| 2026-02-03 | 263.00 | 266.50 | 258.08 | 265.73 | +2.81% | 6.76 | 1.53% |
| 2026-02-02 | 266.00 | 269.38 | 257.80 | 258.46 | -4.19% | 8.83 | 2.00% |
| 2026-01-30 | 267.72 | 273.00 | 259.00 | 269.77 | +0.66% | 10.78 | 2.39% |
| 2026-01-29 | 284.87 | 286.01 | 267.10 | 268.01 | -8.80% | 16.25 | 3.49% |
| 2026-01-28 | 297.60 | 299.90 | 286.72 | 293.88 | -0.38% | 10.20 | 2.07% |
| 2026-01-27 | 284.58 | 301.00 | 284.58 | 295.01 | +3.67% | 12.66 | 2.55% |
| 2026-01-26 | 290.00 | 293.00 | 282.00 | 284.57 | -3.47% | 8.42 | 1.75% |
| 2026-01-23 | 282.05 | 294.80 | 275.50 | 294.80 | +3.49% | 11.97 | 2.50% |
| 2026-01-22 | 296.00 | 297.31 | 282.08 | 284.86 | -1.31% | 9.16 | 1.89% |
| 2026-01-21 | 282.36 | 291.65 | 282.36 | 288.65 | +0.61% | 10.04 | 2.07% |
| 2026-01-20 | 290.50 | 297.84 | 282.18 | 286.91 | -1.18% | 10.27 | 2.11% |