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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 303.00 | 308.00 | 288.41 | 290.35 | -4.04% | 12.71 | 2.56% |
| 2026-01-16 | 284.45 | 302.58 | 281.00 | 302.58 | +7.22% | 21.60 | 4.36% |
| 2026-01-15 | 269.00 | 283.38 | 265.65 | 282.20 | +4.53% | 13.66 | 2.94% |
| 2026-01-14 | 267.90 | 277.30 | 263.19 | 269.98 | +2.62% | 13.21 | 2.91% |
| 2026-01-13 | 270.78 | 277.89 | 262.30 | 263.08 | -3.99% | 11.71 | 2.59% |
| 2026-01-12 | 267.86 | 279.65 | 266.10 | 274.00 | +2.05% | 15.79 | 3.43% |
| 2026-01-09 | 260.85 | 269.66 | 257.07 | 268.50 | +1.84% | 14.47 | 3.27% |
| 2026-01-08 | 270.00 | 274.70 | 261.55 | 263.66 | -5.29% | 17.63 | 3.91% |
| 2026-01-07 | 241.33 | 281.01 | 241.33 | 278.39 | +18.86% | 23.16 | 5.14% |
| 2026-01-06 | 228.00 | 241.48 | 227.00 | 234.22 | +3.18% | 9.88 | 2.48% |
| 2026-01-05 | 220.10 | 228.00 | 220.00 | 227.00 | +4.17% | 7.05 | 1.85% |
| 2025-12-31 | 220.00 | 224.30 | 211.31 | 217.92 | +0.80% | 5.71 | 1.55% |
| 2025-12-30 | 214.90 | 218.33 | 213.66 | 216.20 | +0.61% | 4.31 | 1.18% |
| 2025-12-29 | 217.68 | 220.08 | 214.00 | 214.89 | -1.34% | 4.48 | 1.23% |
| 2025-12-26 | 220.00 | 222.90 | 217.60 | 217.80 | -1.46% | 4.00 | 1.08% |
| 2025-12-25 | 223.10 | 224.00 | 218.70 | 221.02 | -0.92% | 4.51 | 1.21% |
| 2025-12-24 | 217.73 | 224.90 | 216.02 | 223.08 | +2.55% | 6.59 | 1.78% |
| 2025-12-23 | 210.15 | 223.86 | 210.15 | 217.53 | +2.66% | 8.13 | 2.20% |
| 2025-12-22 | 204.70 | 214.74 | 204.22 | 211.90 | +3.57% | 7.23 | 2.03% |
| 2025-12-19 | 202.00 | 207.90 | 200.50 | 204.60 | +2.00% | 5.50 | 1.60% |