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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 206.66 | 208.75 | 203.60 | 206.90 | -0.41% | 3.89 | 1.12% |
| 2025-10-22 | 210.00 | 212.46 | 206.69 | 207.76 | -2.32% | 5.01 | 1.42% |
| 2025-10-21 | 204.23 | 212.90 | 203.16 | 212.69 | +5.15% | 8.06 | 2.28% |
| 2025-10-20 | 203.68 | 205.80 | 200.15 | 202.28 | +0.80% | 5.94 | 1.74% |
| 2025-10-17 | 210.12 | 210.12 | 200.20 | 200.68 | -4.06% | 7.40 | 2.16% |
| 2025-10-16 | 209.00 | 215.50 | 207.60 | 209.18 | -0.86% | 6.92 | 1.95% |
| 2025-10-15 | 203.00 | 211.30 | 200.66 | 211.00 | +3.53% | 8.52 | 2.44% |
| 2025-10-14 | 220.78 | 222.99 | 203.40 | 203.80 | -6.26% | 12.80 | 3.60% |
| 2025-10-13 | 209.46 | 222.00 | 209.46 | 217.40 | -0.05% | 11.26 | 3.09% |
| 2025-10-10 | 225.00 | 231.60 | 215.01 | 217.51 | -5.22% | 14.72 | 3.97% |
| 2025-10-09 | 231.27 | 241.69 | 225.15 | 229.50 | +0.46% | 15.27 | 3.89% |
| 2025-09-30 | 231.56 | 235.00 | 223.91 | 228.44 | -1.68% | 12.96 | 3.36% |
| 2025-09-29 | 222.27 | 235.00 | 218.60 | 232.35 | +4.14% | 13.27 | 3.51% |
| 2025-09-26 | 217.32 | 231.74 | 217.32 | 223.12 | +2.19% | 14.49 | 3.82% |
| 2025-09-25 | 218.11 | 222.97 | 215.55 | 218.34 | -0.07% | 11.79 | 3.20% |
| 2025-09-24 | 195.00 | 228.79 | 193.00 | 218.50 | +11.88% | 19.77 | 5.52% |
| 2025-09-23 | 192.96 | 196.05 | 186.64 | 195.29 | +1.87% | 8.45 | 2.62% |
| 2025-09-22 | 188.50 | 193.32 | 184.82 | 191.70 | +2.29% | 7.16 | 2.24% |
| 2025-09-19 | 190.51 | 195.58 | 185.58 | 187.41 | -1.86% | 7.46 | 2.33% |
| 2025-09-18 | 183.80 | 194.88 | 183.80 | 190.96 | +2.85% | 12.48 | 3.89% |