安泰科技 sz.000969
22.72
+2.48%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 22.50 | 22.72 | 22.22 | 22.72 | +2.48% | 11.33 | 4.84% |
| 2026-05-21 | 21.56 | 23.30 | 21.11 | 22.17 | +4.13% | 16.50 | 7.03% |
| 2026-05-20 | 21.27 | 21.45 | 20.78 | 21.29 | -1.02% | 4.64 | 2.11% |
| 2026-05-19 | 21.40 | 21.55 | 20.56 | 21.51 | +0.28% | 5.86 | 2.67% |
| 2026-05-18 | 21.38 | 21.75 | 21.07 | 21.45 | -0.56% | 4.31 | 1.93% |
| 2026-05-15 | 21.91 | 22.28 | 21.43 | 21.57 | -1.73% | 6.24 | 2.75% |
| 2026-05-14 | 22.74 | 22.85 | 21.91 | 21.95 | -3.47% | 6.72 | 2.89% |
| 2026-05-13 | 22.50 | 22.88 | 22.30 | 22.74 | +1.79% | 6.95 | 2.94% |
| 2026-05-12 | 22.81 | 22.88 | 22.18 | 22.34 | -1.76% | 6.88 | 2.95% |
| 2026-05-11 | 22.49 | 22.79 | 22.20 | 22.74 | +2.43% | 9.70 | 4.12% |
| 2026-05-08 | 21.72 | 22.25 | 21.69 | 22.20 | +1.37% | 6.85 | 2.98% |
| 2026-05-07 | 22.06 | 22.10 | 21.62 | 21.90 | -0.18% | 5.61 | 2.49% |
| 2026-05-06 | 21.56 | 22.11 | 21.53 | 21.94 | +2.67% | 6.68 | 2.95% |
| 2026-04-30 | 21.03 | 21.40 | 20.95 | 21.37 | +1.09% | 4.25 | 1.94% |
| 2026-04-29 | 20.74 | 21.22 | 20.70 | 21.14 | +1.34% | 4.08 | 1.88% |
| 2026-04-28 | 21.20 | 21.68 | 20.75 | 20.86 | +0.92% | 6.01 | 2.74% |
| 2026-04-27 | 20.52 | 20.90 | 20.42 | 20.67 | -0.14% | 3.69 | 1.73% |
| 2026-04-24 | 21.10 | 21.25 | 20.60 | 20.70 | -2.36% | 4.38 | 2.03% |
| 2026-04-23 | 22.08 | 22.08 | 21.02 | 21.20 | -3.94% | 6.76 | 3.06% |
| 2026-04-22 | 21.82 | 22.25 | 21.80 | 22.07 | -0.27% | 6.03 | 2.65% |