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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 178.00 | 188.88 | 176.00 | 185.67 | +4.60% | 9.33 | 3.00% |
| 2025-09-16 | 175.80 | 178.80 | 174.51 | 177.50 | +0.57% | 6.22 | 2.09% |
| 2025-09-15 | 180.26 | 181.20 | 175.99 | 176.50 | -1.15% | 5.55 | 1.85% |
| 2025-09-12 | 178.50 | 182.90 | 177.25 | 178.56 | +0.09% | 7.50 | 2.47% |
| 2025-09-11 | 168.01 | 179.49 | 167.05 | 178.40 | +5.55% | 9.82 | 3.34% |
| 2025-09-10 | 166.89 | 171.95 | 166.46 | 169.02 | +1.72% | 5.97 | 2.09% |
| 2025-09-09 | 170.00 | 171.96 | 164.70 | 166.16 | -3.45% | 7.24 | 2.55% |
| 2025-09-08 | 171.65 | 172.74 | 168.50 | 172.09 | +0.13% | 6.55 | 2.27% |
| 2025-09-05 | 166.00 | 172.72 | 164.30 | 171.87 | +3.81% | 7.17 | 2.52% |
| 2025-09-04 | 173.72 | 175.73 | 162.40 | 165.57 | -5.17% | 10.73 | 3.77% |
| 2025-09-03 | 175.98 | 179.00 | 172.50 | 174.60 | -0.79% | 7.18 | 2.43% |
| 2025-09-02 | 186.69 | 192.00 | 174.16 | 175.99 | -7.37% | 13.13 | 4.27% |
| 2025-09-01 | 178.00 | 192.90 | 174.98 | 189.99 | +8.19% | 15.24 | 4.97% |
| 2025-08-29 | 178.00 | 178.00 | 172.17 | 175.60 | -1.40% | 10.67 | 3.63% |
| 2025-08-28 | 168.00 | 178.73 | 167.17 | 178.10 | +5.65% | 16.02 | 5.44% |
| 2025-08-27 | 166.40 | 179.00 | 163.55 | 168.58 | +1.31% | 15.36 | 5.32% |
| 2025-08-26 | 163.00 | 171.20 | 162.00 | 166.40 | +4.41% | 15.83 | 5.62% |
| 2025-08-25 | 165.60 | 171.00 | 157.00 | 159.37 | -1.91% | 15.35 | 5.64% |
| 2025-08-22 | 155.05 | 162.48 | 154.91 | 162.48 | +4.46% | 11.10 | 4.13% |
| 2025-08-21 | 153.90 | 157.77 | 152.59 | 155.55 | +1.01% | 6.66 | 2.55% |