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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.77 | 14.00 | 13.62 | 13.77 | +0.07% | 6.05 | 4.25% |
| 2025-07-21 | 13.75 | 13.82 | 13.63 | 13.76 | +0.22% | 5.47 | 3.86% |
| 2025-07-18 | 13.69 | 13.79 | 13.59 | 13.73 | -0.51% | 7.74 | 5.47% |
| 2025-07-17 | 13.40 | 13.96 | 13.18 | 13.80 | +5.50% | 12.91 | 9.14% |
| 2025-07-16 | 13.01 | 13.17 | 12.95 | 13.08 | +0.15% | 3.47 | 2.57% |
| 2025-07-15 | 12.93 | 13.26 | 12.87 | 13.06 | +0.77% | 4.43 | 3.28% |
| 2025-07-14 | 13.25 | 13.26 | 12.93 | 12.96 | -0.69% | 4.59 | 3.41% |
| 2025-07-11 | 12.69 | 13.10 | 12.62 | 13.05 | +3.82% | 7.89 | 5.90% |
| 2025-07-10 | 12.51 | 12.62 | 12.49 | 12.57 | +0.16% | 2.12 | 1.63% |
| 2025-07-09 | 12.66 | 12.85 | 12.54 | 12.55 | -1.10% | 3.28 | 2.51% |
| 2025-07-08 | 12.63 | 12.72 | 12.56 | 12.69 | +0.48% | 2.21 | 1.69% |
| 2025-07-07 | 12.56 | 12.70 | 12.51 | 12.63 | +0.48% | 1.83 | 1.40% |
| 2025-07-04 | 12.60 | 12.74 | 12.54 | 12.57 | -0.95% | 2.31 | 1.77% |
| 2025-07-03 | 12.75 | 12.85 | 12.53 | 12.69 | -0.78% | 3.01 | 2.30% |
| 2025-07-02 | 13.16 | 13.16 | 12.75 | 12.79 | -2.14% | 3.71 | 2.79% |
| 2025-07-01 | 12.90 | 13.19 | 12.88 | 13.07 | +1.48% | 5.50 | 4.08% |
| 2025-06-30 | 12.74 | 12.90 | 12.67 | 12.88 | +1.10% | 3.34 | 2.52% |
| 2025-06-27 | 12.77 | 12.92 | 12.73 | 12.74 | +0.39% | 2.71 | 2.04% |
| 2025-06-26 | 12.86 | 12.90 | 12.66 | 12.69 | -1.32% | 3.17 | 2.40% |
| 2025-06-25 | 12.80 | 12.94 | 12.72 | 12.86 | +0.47% | 3.34 | 2.52% |