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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 21.86 | 22.21 | 21.75 | 22.13 | +1.51% | 7.22 | 3.17% |
| 2026-04-20 | 21.54 | 21.87 | 21.46 | 21.80 | +1.16% | 5.21 | 2.32% |
| 2026-04-17 | 21.20 | 21.68 | 21.10 | 21.55 | +1.70% | 5.50 | 2.49% |
| 2026-04-16 | 20.94 | 21.24 | 20.85 | 21.19 | +1.19% | 3.86 | 1.77% |
| 2026-04-15 | 21.31 | 21.63 | 20.83 | 20.94 | -0.85% | 5.07 | 2.31% |
| 2026-04-14 | 21.15 | 21.25 | 20.92 | 21.12 | +1.00% | 3.32 | 1.52% |
| 2026-04-13 | 20.95 | 21.14 | 20.84 | 20.91 | -0.71% | 2.91 | 1.34% |
| 2026-04-10 | 21.30 | 21.46 | 21.06 | 21.06 | -0.14% | 3.65 | 1.66% |
| 2026-04-09 | 21.18 | 21.30 | 20.95 | 21.09 | -1.63% | 3.30 | 1.51% |
| 2026-04-08 | 20.76 | 21.46 | 20.75 | 21.44 | +5.82% | 5.31 | 2.43% |
| 2026-04-07 | 20.04 | 20.48 | 20.04 | 20.26 | +1.20% | 2.94 | 1.40% |
| 2026-04-03 | 20.47 | 20.57 | 20.00 | 20.02 | -2.10% | 2.69 | 1.29% |
| 2026-04-02 | 20.83 | 20.98 | 20.27 | 20.45 | -2.29% | 3.50 | 1.64% |
| 2026-04-01 | 21.08 | 21.16 | 20.64 | 20.93 | +1.50% | 3.92 | 1.82% |
| 2026-03-31 | 20.82 | 21.19 | 20.59 | 20.62 | -0.77% | 4.37 | 2.02% |
| 2026-03-30 | 20.36 | 20.87 | 20.33 | 20.78 | +0.43% | 3.80 | 1.78% |
| 2026-03-27 | 20.03 | 20.69 | 20.02 | 20.69 | +1.47% | 3.47 | 1.64% |
| 2026-03-26 | 20.50 | 20.60 | 20.12 | 20.39 | -0.34% | 4.05 | 1.92% |
| 2026-03-25 | 20.02 | 20.66 | 20.01 | 20.46 | +2.76% | 5.51 | 2.62% |
| 2026-03-24 | 19.57 | 19.93 | 19.17 | 19.91 | +3.64% | 5.19 | 2.57% |