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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 13.85 | 14.09 | 13.85 | 13.96 | +0.22% | 5.19 | 3.59% |
| 2025-08-18 | 13.78 | 13.98 | 13.69 | 13.93 | +1.24% | 5.09 | 3.55% |
| 2025-08-15 | 13.37 | 13.78 | 13.37 | 13.76 | +2.08% | 4.21 | 2.97% |
| 2025-08-14 | 13.80 | 13.80 | 13.41 | 13.48 | -2.39% | 4.73 | 3.36% |
| 2025-08-13 | 13.39 | 13.87 | 13.34 | 13.81 | +3.14% | 6.91 | 4.87% |
| 2025-08-12 | 13.52 | 13.52 | 13.23 | 13.39 | -0.96% | 3.21 | 2.33% |
| 2025-08-11 | 13.39 | 13.55 | 13.33 | 13.52 | +0.97% | 2.79 | 2.00% |
| 2025-08-08 | 13.41 | 13.55 | 13.37 | 13.39 | -0.89% | 2.93 | 2.11% |
| 2025-08-07 | 13.56 | 13.65 | 13.19 | 13.51 | 0.00% | 5.56 | 4.00% |
| 2025-08-06 | 13.44 | 13.51 | 13.38 | 13.51 | +0.60% | 2.96 | 2.13% |
| 2025-08-05 | 13.40 | 13.44 | 13.32 | 13.43 | +0.22% | 2.87 | 2.08% |
| 2025-08-04 | 13.20 | 13.40 | 13.18 | 13.40 | +0.83% | 2.45 | 1.78% |
| 2025-08-01 | 13.31 | 13.45 | 13.24 | 13.29 | -0.15% | 2.71 | 1.97% |
| 2025-07-31 | 13.50 | 13.58 | 13.22 | 13.31 | -1.33% | 3.90 | 2.81% |
| 2025-07-30 | 13.81 | 13.83 | 13.36 | 13.49 | -2.46% | 4.79 | 3.42% |
| 2025-07-29 | 13.91 | 13.91 | 13.70 | 13.83 | -0.86% | 3.89 | 2.73% |
| 2025-07-28 | 14.00 | 14.06 | 13.81 | 13.95 | -0.71% | 4.09 | 2.84% |
| 2025-07-25 | 14.31 | 14.32 | 14.02 | 14.05 | -1.75% | 5.36 | 3.67% |
| 2025-07-24 | 13.68 | 14.40 | 13.66 | 14.30 | +3.40% | 10.27 | 6.98% |
| 2025-07-23 | 14.07 | 14.22 | 13.75 | 13.83 | +0.44% | 8.81 | 6.10% |