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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 12.55 | 12.86 | 12.49 | 12.80 | +2.89% | 3.27 | 2.49% |
| 2025-06-23 | 12.20 | 12.48 | 12.15 | 12.44 | +1.30% | 2.01 | 1.57% |
| 2025-06-20 | 12.28 | 12.45 | 12.26 | 12.28 | -0.65% | 1.80 | 1.41% |
| 2025-06-19 | 12.87 | 12.91 | 12.31 | 12.36 | -3.89% | 4.31 | 3.34% |
| 2025-06-18 | 13.00 | 13.05 | 12.78 | 12.86 | -0.39% | 3.12 | 2.34% |
| 2025-06-17 | 13.17 | 13.21 | 12.82 | 12.91 | -2.09% | 4.56 | 3.35% |
| 2025-06-16 | 13.02 | 13.27 | 12.89 | 13.19 | +1.75% | 5.17 | 3.75% |
| 2025-06-13 | 12.98 | 13.19 | 12.84 | 12.96 | -0.23% | 5.13 | 3.76% |
| 2025-06-12 | 12.89 | 13.04 | 12.71 | 12.99 | +0.30% | 4.84 | 3.58% |
| 2025-06-11 | 12.74 | 13.10 | 12.63 | 12.95 | +1.31% | 6.50 | 4.80% |
| 2025-06-10 | 12.63 | 12.88 | 12.56 | 12.78 | +1.56% | 6.72 | 5.03% |
| 2025-06-09 | 12.33 | 12.63 | 12.31 | 12.59 | +2.49% | 3.98 | 3.03% |
| 2025-06-06 | 12.54 | 12.56 | 12.26 | 12.28 | -2.20% | 3.42 | 2.64% |
| 2025-06-05 | 12.44 | 12.79 | 12.44 | 12.56 | +0.31% | 3.85 | 2.91% |
| 2025-06-04 | 12.62 | 12.73 | 12.44 | 12.52 | +0.16% | 3.15 | 2.39% |
| 2025-06-03 | 12.40 | 12.55 | 12.40 | 12.50 | -0.47% | 3.06 | 2.34% |
| 2025-05-30 | 13.13 | 13.15 | 12.52 | 12.56 | -5.27% | 7.15 | 5.37% |
| 2025-05-29 | 12.90 | 13.58 | 12.75 | 13.25 | +2.44% | 9.11 | 6.53% |
| 2025-05-28 | 12.75 | 13.25 | 12.71 | 12.94 | +1.15% | 7.81 | 5.70% |
| 2025-05-27 | 13.19 | 13.19 | 12.68 | 12.79 | -3.20% | 8.24 | 6.12% |