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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 200.06 | 202.12 | 193.00 | 194.02 | -2.26% | 4.58 | 1.39% |
| 2025-11-19 | 198.67 | 200.78 | 195.66 | 198.50 | -0.18% | 3.57 | 1.07% |
| 2025-11-18 | 198.90 | 204.50 | 195.00 | 198.85 | -0.89% | 5.50 | 1.63% |
| 2025-11-17 | 204.61 | 208.30 | 198.51 | 200.64 | -0.92% | 6.14 | 1.79% |
| 2025-11-14 | 200.00 | 208.48 | 196.30 | 202.50 | +0.70% | 7.32 | 2.13% |
| 2025-11-13 | 196.99 | 204.50 | 196.00 | 201.09 | +1.66% | 5.75 | 1.69% |
| 2025-11-12 | 198.59 | 201.60 | 193.33 | 197.80 | -1.02% | 4.58 | 1.38% |
| 2025-11-11 | 198.62 | 206.89 | 198.62 | 199.84 | +0.67% | 7.13 | 2.09% |
| 2025-11-10 | 200.00 | 205.58 | 196.18 | 198.51 | +0.09% | 7.70 | 2.27% |
| 2025-11-07 | 198.00 | 200.80 | 196.00 | 198.34 | -1.23% | 5.47 | 1.64% |
| 2025-11-06 | 194.00 | 201.80 | 192.75 | 200.80 | +4.33% | 7.75 | 2.33% |
| 2025-11-05 | 189.40 | 193.80 | 188.98 | 192.46 | +0.03% | 4.80 | 1.48% |
| 2025-11-04 | 194.39 | 196.47 | 191.00 | 192.41 | -1.02% | 5.51 | 1.69% |
| 2025-11-03 | 197.50 | 197.97 | 188.33 | 194.39 | -1.23% | 8.27 | 2.56% |
| 2025-10-31 | 208.65 | 209.70 | 196.26 | 196.82 | -5.67% | 13.49 | 3.99% |
| 2025-10-30 | 216.00 | 219.42 | 208.60 | 208.65 | -3.55% | 9.84 | 2.73% |
| 2025-10-29 | 225.75 | 225.75 | 213.20 | 216.33 | -5.78% | 15.53 | 4.25% |
| 2025-10-28 | 225.94 | 230.97 | 223.10 | 229.61 | +0.84% | 7.62 | 1.98% |
| 2025-10-27 | 226.70 | 234.65 | 221.01 | 227.70 | +2.84% | 9.63 | 2.52% |
| 2025-10-24 | 208.89 | 223.50 | 208.11 | 221.42 | +7.02% | 10.36 | 2.83% |