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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 12.75 | 13.29 | 12.58 | 13.22 | +6.17% | 12.69 | 9.35% |
| 2025-05-23 | 12.20 | 12.71 | 12.16 | 12.45 | +1.44% | 7.30 | 5.55% |
| 2025-05-22 | 12.12 | 12.64 | 12.09 | 12.27 | +0.32% | 4.98 | 3.83% |
| 2025-05-21 | 12.31 | 12.55 | 12.06 | 12.23 | -1.19% | 4.39 | 3.42% |
| 2025-05-20 | 12.35 | 12.59 | 12.23 | 12.38 | +0.08% | 3.90 | 3.00% |
| 2025-05-19 | 12.18 | 12.56 | 11.85 | 12.37 | +1.45% | 6.41 | 4.98% |
| 2025-05-16 | 11.79 | 12.75 | 11.78 | 12.19 | +2.65% | 7.22 | 5.53% |
| 2025-05-15 | 11.94 | 12.11 | 11.76 | 11.88 | -1.07% | 3.36 | 2.69% |
| 2025-05-14 | 11.83 | 12.30 | 11.83 | 12.00 | +1.67% | 4.97 | 3.91% |
| 2025-05-13 | 11.93 | 12.00 | 11.76 | 11.81 | -0.83% | 2.31 | 1.86% |
| 2025-05-12 | 11.89 | 12.02 | 11.84 | 11.91 | +1.09% | 2.80 | 2.25% |
| 2025-05-09 | 11.97 | 12.05 | 11.75 | 11.78 | -2.84% | 2.73 | 2.20% |
| 2025-05-08 | 11.88 | 12.15 | 11.79 | 12.12 | +2.07% | 3.48 | 2.78% |
| 2025-05-07 | 11.94 | 11.95 | 11.74 | 11.88 | +0.17% | 3.81 | 3.09% |
| 2025-05-06 | 11.21 | 11.86 | 11.21 | 11.86 | +7.40% | 6.53 | 5.35% |