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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.80 | 20.21 | 19.08 | 19.21 | -4.71% | 6.44 | 3.17% |
| 2026-03-20 | 20.83 | 20.97 | 20.08 | 20.16 | -2.42% | 4.95 | 2.33% |
| 2026-03-19 | 21.20 | 21.34 | 20.56 | 20.66 | -4.44% | 4.99 | 2.31% |
| 2026-03-18 | 21.43 | 21.67 | 21.13 | 21.62 | +0.93% | 3.97 | 1.79% |
| 2026-03-17 | 21.99 | 22.18 | 21.37 | 21.42 | -2.55% | 5.04 | 2.24% |
| 2026-03-16 | 22.50 | 22.58 | 21.43 | 21.98 | -2.96% | 8.59 | 3.80% |
| 2026-03-13 | 22.40 | 23.15 | 22.23 | 22.65 | +0.31% | 7.37 | 3.13% |
| 2026-03-12 | 23.38 | 23.45 | 22.25 | 22.58 | -4.00% | 11.13 | 4.74% |
| 2026-03-11 | 24.08 | 24.34 | 23.50 | 23.52 | -2.12% | 7.50 | 3.05% |
| 2026-03-10 | 24.21 | 24.32 | 23.70 | 24.03 | +1.18% | 6.46 | 2.60% |
| 2026-03-09 | 23.80 | 23.94 | 22.95 | 23.75 | -1.62% | 9.43 | 3.89% |
| 2026-03-06 | 24.29 | 24.70 | 23.95 | 24.14 | -1.87% | 7.89 | 3.14% |
| 2026-03-05 | 24.40 | 25.22 | 24.07 | 24.60 | +3.23% | 13.02 | 5.11% |
| 2026-03-04 | 23.32 | 24.60 | 23.23 | 23.83 | -0.79% | 10.43 | 4.20% |
| 2026-03-03 | 26.65 | 26.69 | 24.01 | 24.02 | -9.70% | 22.84 | 8.81% |
| 2026-03-02 | 25.47 | 26.60 | 25.30 | 26.60 | +4.27% | 23.36 | 8.72% |
| 2026-02-27 | 24.76 | 25.63 | 24.74 | 25.51 | +2.04% | 15.92 | 6.09% |
| 2026-02-26 | 24.88 | 25.22 | 24.61 | 25.00 | +0.56% | 14.41 | 5.57% |
| 2026-02-25 | 24.22 | 25.00 | 24.02 | 24.86 | +3.33% | 14.29 | 5.60% |
| 2026-02-24 | 23.87 | 24.28 | 23.80 | 24.06 | +1.95% | 7.21 | 2.90% |