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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.44 | 18.65 | 18.09 | 18.37 | -1.18% | 8.50 | 4.48% |
| 2025-11-18 | 19.03 | 19.19 | 18.48 | 18.59 | -2.67% | 11.48 | 5.94% |
| 2025-11-17 | 19.45 | 19.65 | 18.88 | 19.10 | -0.42% | 15.75 | 7.95% |
| 2025-11-14 | 20.14 | 20.43 | 19.18 | 19.18 | -6.35% | 20.22 | 9.94% |
| 2025-11-13 | 19.55 | 21.18 | 19.30 | 20.48 | +6.39% | 28.00 | 13.35% |
| 2025-11-12 | 20.02 | 20.03 | 18.97 | 19.25 | -4.23% | 13.92 | 6.97% |
| 2025-11-11 | 19.80 | 20.50 | 19.56 | 20.10 | +1.88% | 17.49 | 8.43% |
| 2025-11-10 | 20.22 | 20.33 | 19.58 | 19.73 | -2.62% | 16.75 | 8.17% |
| 2025-11-07 | 21.19 | 21.29 | 20.17 | 20.26 | -4.30% | 20.57 | 9.74% |
| 2025-11-06 | 21.55 | 22.09 | 21.11 | 21.17 | -1.90% | 25.11 | 11.33% |
| 2025-11-05 | 20.63 | 22.33 | 20.30 | 21.58 | +0.37% | 32.20 | 14.57% |
| 2025-11-04 | 20.73 | 21.86 | 20.50 | 21.50 | +1.22% | 31.00 | 14.22% |
| 2025-11-03 | 21.40 | 22.60 | 20.80 | 21.24 | 0.00% | 37.15 | 16.61% |
| 2025-10-31 | 23.14 | 23.45 | 20.93 | 21.24 | -8.65% | 44.03 | 19.65% |
| 2025-10-30 | 23.74 | 24.80 | 23.20 | 23.25 | -1.15% | 57.16 | 23.07% |
| 2025-10-29 | 23.72 | 24.30 | 22.80 | 23.52 | +2.35% | 62.94 | 25.88% |
| 2025-10-28 | 22.58 | 22.98 | 22.30 | 22.98 | +10.00% | 22.92 | 9.72% |
| 2025-10-27 | 19.04 | 20.89 | 18.75 | 20.89 | +10.01% | 34.90 | 16.73% |
| 2025-10-24 | 20.12 | 20.42 | 18.37 | 18.99 | -5.90% | 39.36 | 20.03% |
| 2025-10-23 | 20.90 | 21.25 | 19.70 | 20.18 | -5.39% | 44.03 | 20.83% |