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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.44 | 20.05 | 18.98 | 19.74 | +1.96% | 17.77 | 8.80% |
| 2025-12-16 | 20.94 | 20.98 | 19.29 | 19.36 | -7.55% | 22.02 | 10.78% |
| 2025-12-15 | 21.69 | 22.28 | 20.88 | 20.94 | +0.53% | 40.94 | 18.44% |
| 2025-12-12 | 19.00 | 20.83 | 18.64 | 20.83 | +9.98% | 32.78 | 15.69% |
| 2025-12-11 | 18.60 | 19.28 | 18.43 | 18.94 | +2.66% | 16.22 | 8.30% |
| 2025-12-10 | 18.55 | 18.58 | 18.18 | 18.45 | -0.81% | 5.31 | 2.80% |
| 2025-12-09 | 18.68 | 18.88 | 18.44 | 18.60 | -1.59% | 7.49 | 3.89% |
| 2025-12-08 | 18.74 | 19.18 | 18.65 | 18.90 | +1.34% | 13.85 | 7.07% |
| 2025-12-05 | 17.97 | 18.74 | 17.86 | 18.65 | +4.13% | 13.61 | 7.14% |
| 2025-12-04 | 17.71 | 18.07 | 17.61 | 17.91 | +0.73% | 5.84 | 3.16% |
| 2025-12-03 | 17.99 | 18.07 | 17.73 | 17.78 | -0.67% | 4.59 | 2.49% |
| 2025-12-02 | 18.01 | 18.05 | 17.85 | 17.90 | -1.27% | 4.95 | 2.67% |
| 2025-12-01 | 18.20 | 18.33 | 18.05 | 18.13 | -0.33% | 5.67 | 3.02% |
| 2025-11-28 | 18.01 | 18.23 | 17.86 | 18.19 | +1.00% | 5.95 | 3.18% |
| 2025-11-27 | 18.16 | 18.44 | 17.97 | 18.01 | -0.83% | 7.06 | 3.76% |
| 2025-11-26 | 18.36 | 18.40 | 18.03 | 18.16 | -1.89% | 8.67 | 4.61% |
| 2025-11-25 | 18.30 | 18.69 | 17.93 | 18.51 | +5.35% | 15.61 | 8.22% |
| 2025-11-24 | 17.29 | 17.64 | 17.18 | 17.57 | +3.11% | 7.61 | 4.23% |
| 2025-11-21 | 17.73 | 17.90 | 17.02 | 17.04 | -5.33% | 9.60 | 5.35% |
| 2025-11-20 | 18.37 | 18.47 | 17.94 | 18.00 | -2.01% | 6.87 | 3.66% |