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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.54 | 22.69 | 20.00 | 21.33 | +3.39% | 67.83 | 30.79% |
| 2025-10-21 | 19.77 | 21.36 | 19.03 | 20.63 | +6.23% | 61.41 | 28.94% |
| 2025-10-20 | 19.20 | 20.74 | 18.13 | 19.42 | -0.72% | 42.22 | 20.60% |
| 2025-10-17 | 19.96 | 21.70 | 19.46 | 19.56 | -3.69% | 51.39 | 24.37% |
| 2025-10-16 | 20.17 | 21.28 | 19.39 | 20.31 | +1.70% | 53.66 | 25.38% |
| 2025-10-15 | 20.00 | 20.73 | 18.71 | 19.97 | +0.55% | 57.49 | 28.30% |
| 2025-10-14 | 19.86 | 19.86 | 19.33 | 19.86 | +10.03% | 13.10 | 6.39% |
| 2025-10-13 | 18.05 | 18.05 | 18.05 | 18.05 | +9.99% | 4.68 | 2.51% |
| 2025-10-10 | 16.41 | 16.41 | 15.68 | 16.41 | +9.99% | 18.19 | 10.79% |
| 2025-10-09 | 14.25 | 14.92 | 14.20 | 14.92 | +10.03% | 6.32 | 4.15% |
| 2025-09-30 | 13.36 | 13.59 | 13.30 | 13.56 | +1.88% | 3.30 | 2.36% |
| 2025-09-29 | 13.31 | 13.38 | 13.14 | 13.31 | +0.38% | 2.22 | 1.62% |
| 2025-09-26 | 13.45 | 13.72 | 13.26 | 13.26 | -2.00% | 3.14 | 2.26% |
| 2025-09-25 | 13.40 | 13.75 | 13.35 | 13.53 | +2.89% | 5.62 | 4.01% |
| 2025-09-24 | 12.74 | 13.18 | 12.67 | 13.15 | +2.81% | 3.18 | 2.36% |
| 2025-09-23 | 13.08 | 13.11 | 12.55 | 12.79 | -2.37% | 3.20 | 2.43% |
| 2025-09-22 | 12.83 | 13.20 | 12.73 | 13.10 | +2.34% | 2.84 | 2.12% |
| 2025-09-19 | 13.02 | 13.14 | 12.77 | 12.80 | -1.77% | 3.10 | 2.32% |
| 2025-09-18 | 13.33 | 13.47 | 12.90 | 13.03 | -2.54% | 4.26 | 3.13% |
| 2025-09-17 | 13.30 | 13.50 | 13.20 | 13.37 | +0.07% | 2.23 | 1.62% |