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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.47 | 13.47 | 13.07 | 13.36 | -0.37% | 3.25 | 2.37% |
| 2025-09-15 | 13.71 | 13.71 | 13.40 | 13.41 | -1.83% | 2.84 | 2.04% |
| 2025-09-12 | 13.80 | 13.87 | 13.63 | 13.66 | -1.01% | 2.96 | 2.09% |
| 2025-09-11 | 13.43 | 13.80 | 13.29 | 13.80 | +2.75% | 3.41 | 2.43% |
| 2025-09-10 | 13.74 | 13.83 | 13.41 | 13.43 | -2.40% | 3.46 | 2.47% |
| 2025-09-09 | 14.02 | 14.07 | 13.69 | 13.76 | -1.85% | 3.79 | 2.65% |
| 2025-09-08 | 13.55 | 14.07 | 13.40 | 14.02 | +4.01% | 5.81 | 4.07% |
| 2025-09-05 | 13.09 | 13.48 | 13.05 | 13.48 | +3.61% | 3.55 | 2.58% |
| 2025-09-04 | 13.50 | 13.84 | 12.81 | 13.01 | -3.27% | 5.19 | 3.78% |
| 2025-09-03 | 13.96 | 14.20 | 13.38 | 13.45 | -3.24% | 4.18 | 2.96% |
| 2025-09-02 | 14.46 | 14.49 | 13.85 | 13.90 | -4.01% | 6.09 | 4.21% |
| 2025-09-01 | 14.70 | 14.70 | 14.29 | 14.48 | -0.07% | 6.77 | 4.53% |
| 2025-08-29 | 14.12 | 14.65 | 14.07 | 14.49 | +2.62% | 8.59 | 5.76% |
| 2025-08-28 | 13.94 | 14.26 | 13.66 | 14.12 | +0.86% | 6.22 | 4.30% |
| 2025-08-27 | 13.99 | 14.39 | 13.95 | 14.00 | +0.07% | 7.08 | 4.85% |
| 2025-08-26 | 14.15 | 14.15 | 13.80 | 13.99 | -2.58% | 6.53 | 4.53% |
| 2025-08-25 | 14.10 | 14.41 | 14.03 | 14.36 | +2.57% | 6.95 | 4.71% |
| 2025-08-22 | 13.89 | 14.20 | 13.89 | 14.00 | +0.43% | 4.55 | 3.14% |
| 2025-08-21 | 14.08 | 14.25 | 13.87 | 13.94 | -1.20% | 4.28 | 2.96% |
| 2025-08-20 | 13.86 | 14.24 | 13.85 | 14.11 | +1.07% | 5.05 | 3.48% |