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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 201.00 | 203.56 | 199.79 | 200.58 | -1.16% | 3.48 | 1.02% |
| 2025-12-17 | 199.70 | 203.93 | 196.10 | 202.94 | +1.47% | 4.40 | 1.30% |
| 2025-12-16 | 203.56 | 205.30 | 199.09 | 200.00 | -2.34% | 4.73 | 1.39% |
| 2025-12-15 | 207.00 | 212.80 | 204.00 | 204.80 | -3.83% | 8.88 | 2.54% |
| 2025-12-12 | 196.00 | 212.95 | 188.80 | 212.95 | +7.93% | 14.97 | 4.45% |
| 2025-12-11 | 199.00 | 203.83 | 196.51 | 197.30 | -0.80% | 4.63 | 1.37% |
| 2025-12-10 | 199.68 | 200.80 | 193.21 | 198.89 | -0.97% | 4.78 | 1.44% |
| 2025-12-09 | 202.00 | 205.20 | 199.30 | 200.83 | -1.72% | 4.37 | 1.28% |
| 2025-12-08 | 201.26 | 206.80 | 198.01 | 204.34 | +2.27% | 4.98 | 1.46% |
| 2025-12-05 | 203.98 | 204.49 | 198.33 | 199.80 | -2.15% | 4.84 | 1.43% |
| 2025-12-04 | 197.00 | 206.00 | 195.50 | 204.19 | +3.65% | 5.97 | 1.75% |
| 2025-12-03 | 199.32 | 199.32 | 195.67 | 197.00 | -0.86% | 3.11 | 0.93% |
| 2025-12-02 | 202.02 | 203.90 | 198.35 | 198.70 | -2.55% | 3.39 | 1.00% |
| 2025-12-01 | 201.45 | 204.50 | 199.01 | 203.90 | +1.04% | 5.33 | 1.57% |
| 2025-11-28 | 191.40 | 202.90 | 189.50 | 201.80 | +5.26% | 6.99 | 2.10% |
| 2025-11-27 | 192.95 | 197.70 | 191.51 | 191.71 | -0.50% | 3.80 | 1.15% |
| 2025-11-26 | 191.00 | 195.36 | 189.66 | 192.68 | +0.39% | 3.68 | 1.13% |
| 2025-11-25 | 192.88 | 194.89 | 190.11 | 191.93 | +0.76% | 4.25 | 1.31% |
| 2025-11-24 | 187.06 | 192.96 | 185.30 | 190.48 | +2.82% | 5.07 | 1.58% |
| 2025-11-21 | 190.97 | 190.97 | 185.08 | 185.26 | -4.51% | 5.55 | 1.76% |