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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.56 | 28.00 | 26.36 | 26.40 | -4.21% | 31.54 | 11.30% |
| 2026-01-15 | 28.02 | 29.00 | 26.34 | 27.56 | -5.84% | 48.72 | 17.35% |
| 2026-01-14 | 28.59 | 31.12 | 28.52 | 29.27 | +3.46% | 63.63 | 20.38% |
| 2026-01-13 | 30.48 | 30.48 | 27.71 | 28.29 | +2.09% | 61.08 | 20.74% |
| 2026-01-12 | 27.00 | 27.71 | 26.77 | 27.71 | +10.00% | 20.13 | 7.11% |
| 2026-01-09 | 23.60 | 25.19 | 23.60 | 25.19 | +10.00% | 27.46 | 10.75% |
| 2026-01-08 | 22.52 | 23.96 | 22.24 | 22.90 | +1.82% | 30.11 | 12.55% |
| 2026-01-07 | 21.31 | 22.86 | 21.22 | 22.49 | +5.34% | 27.24 | 11.80% |
| 2026-01-06 | 21.58 | 21.59 | 21.11 | 21.35 | -0.42% | 15.53 | 7.06% |
| 2026-01-05 | 21.61 | 22.28 | 21.40 | 21.44 | +2.05% | 22.15 | 9.87% |
| 2025-12-31 | 20.61 | 21.25 | 20.31 | 21.01 | +1.55% | 18.17 | 8.45% |
| 2025-12-30 | 20.61 | 21.38 | 20.61 | 20.69 | +1.82% | 19.65 | 9.09% |
| 2025-12-29 | 20.75 | 20.87 | 20.20 | 20.32 | -1.55% | 12.29 | 5.81% |
| 2025-12-26 | 20.30 | 20.95 | 20.11 | 20.64 | +1.33% | 19.11 | 8.99% |
| 2025-12-25 | 20.12 | 20.65 | 20.04 | 20.37 | +0.74% | 13.64 | 6.45% |
| 2025-12-24 | 19.94 | 20.43 | 19.59 | 20.22 | +0.90% | 11.46 | 5.51% |
| 2025-12-23 | 20.03 | 20.42 | 19.92 | 20.04 | -0.79% | 10.28 | 4.95% |
| 2025-12-22 | 20.61 | 20.73 | 20.10 | 20.20 | 0.00% | 14.57 | 6.94% |
| 2025-12-19 | 19.92 | 20.75 | 19.84 | 20.20 | +4.88% | 20.49 | 9.80% |
| 2025-12-18 | 19.37 | 19.75 | 19.20 | 19.26 | -2.43% | 12.34 | 6.14% |