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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 23.75 | 24.02 | 23.57 | 23.60 | -1.34% | 5.20 | 2.12% |
| 2026-02-12 | 23.65 | 24.18 | 23.55 | 23.92 | +1.14% | 6.27 | 2.53% |
| 2026-02-11 | 23.85 | 24.18 | 23.60 | 23.65 | -0.71% | 5.56 | 2.26% |
| 2026-02-10 | 23.95 | 24.24 | 23.60 | 23.82 | -0.54% | 4.74 | 1.92% |
| 2026-02-09 | 23.73 | 24.09 | 23.66 | 23.95 | +2.48% | 6.67 | 2.70% |
| 2026-02-06 | 23.33 | 23.89 | 23.31 | 23.37 | -1.23% | 5.97 | 2.45% |
| 2026-02-05 | 23.86 | 24.10 | 23.42 | 23.66 | -2.19% | 6.06 | 2.47% |
| 2026-02-04 | 24.20 | 24.47 | 23.85 | 24.19 | -0.12% | 6.70 | 2.68% |
| 2026-02-03 | 23.54 | 24.24 | 23.39 | 24.22 | +3.64% | 9.36 | 3.80% |
| 2026-02-02 | 23.61 | 24.15 | 23.33 | 23.37 | -2.42% | 7.94 | 3.23% |
| 2026-01-30 | 24.21 | 24.40 | 23.12 | 23.95 | -2.48% | 13.66 | 5.57% |
| 2026-01-29 | 25.00 | 25.44 | 24.50 | 24.56 | -2.46% | 13.29 | 5.16% |
| 2026-01-28 | 25.07 | 25.29 | 24.56 | 25.18 | +0.36% | 12.03 | 4.67% |
| 2026-01-27 | 25.03 | 25.12 | 24.22 | 25.09 | -0.36% | 10.79 | 4.21% |
| 2026-01-26 | 26.06 | 26.15 | 24.95 | 25.18 | -3.97% | 17.09 | 6.50% |
| 2026-01-23 | 26.13 | 26.30 | 25.70 | 26.22 | +0.85% | 17.60 | 6.54% |
| 2026-01-22 | 25.54 | 26.43 | 25.43 | 26.00 | +2.77% | 19.98 | 7.43% |
| 2026-01-21 | 25.01 | 25.70 | 24.90 | 25.30 | -0.39% | 12.37 | 4.72% |
| 2026-01-20 | 26.30 | 26.54 | 24.95 | 25.40 | -3.42% | 20.04 | 7.62% |
| 2026-01-19 | 26.44 | 27.09 | 26.05 | 26.30 | -0.38% | 19.09 | 6.97% |