安泰科技(000969)股票行情
安泰科技(000969)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 13.31 | 13.29 | -0.02 | -0.15% | 13.24 | 13.45 | 203308 | 27118.83 | 1.97% |
| 2025-07-31 | 13.50 | 13.31 | -0.18 | -1.33% | 13.22 | 13.58 | 290934 | 38972.55 | 2.81% |
| 2025-07-30 | 13.81 | 13.49 | -0.34 | -2.46% | 13.36 | 13.83 | 353244 | 47886.02 | 3.42% |
| 2025-07-29 | 13.91 | 13.83 | -0.12 | -0.86% | 13.70 | 13.91 | 282263 | 38887.99 | 2.73% |
| 2025-07-28 | 14.00 | 13.95 | -0.10 | -0.71% | 13.81 | 14.06 | 293108 | 40872.29 | 2.84% |
| 2025-07-25 | 14.31 | 14.05 | -0.25 | -1.75% | 14.02 | 14.32 | 379462 | 53600.49 | 3.67% |
| 2025-07-24 | 13.68 | 14.30 | 0.47 | 3.40% | 13.66 | 14.40 | 721417 | 102725.14 | 6.98% |
| 2025-07-23 | 14.07 | 13.83 | 0.06 | 0.44% | 13.75 | 14.22 | 630751 | 88082.60 | 6.10% |
| 2025-07-22 | 13.77 | 13.77 | 0.01 | 0.07% | 13.62 | 14.00 | 439286 | 60506.58 | 4.25% |
| 2025-07-21 | 13.75 | 13.76 | 0.03 | 0.22% | 13.63 | 13.82 | 399142 | 54701.79 | 3.86% |
| 2025-07-18 | 13.69 | 13.73 | -0.07 | -0.51% | 13.59 | 13.79 | 565551 | 77407.47 | 5.47% |
| 2025-07-17 | 13.40 | 13.80 | 0.72 | 5.50% | 13.18 | 13.96 | 945080 | 129083.81 | 9.14% |
| 2025-07-16 | 13.01 | 13.08 | 0.02 | 0.15% | 12.95 | 13.17 | 265626 | 34692.50 | 2.57% |
| 2025-07-15 | 12.93 | 13.06 | 0.10 | 0.77% | 12.87 | 13.26 | 339252 | 44277.43 | 3.28% |
| 2025-07-14 | 13.25 | 12.96 | -0.09 | -0.69% | 12.93 | 13.26 | 352338 | 45942.72 | 3.41% |
| 2025-07-11 | 12.69 | 13.05 | 0.48 | 3.82% | 12.62 | 13.10 | 609743 | 78891.92 | 5.90% |
| 2025-07-10 | 12.51 | 12.57 | 0.02 | 0.16% | 12.49 | 12.62 | 168702 | 21164.46 | 1.63% |
| 2025-07-09 | 12.66 | 12.55 | -0.14 | -1.10% | 12.54 | 12.85 | 258957 | 32830.04 | 2.51% |
| 2025-07-08 | 12.63 | 12.69 | 0.06 | 0.48% | 12.56 | 12.72 | 174607 | 22106.69 | 1.69% |
| 2025-07-07 | 12.56 | 12.63 | 0.06 | 0.48% | 12.51 | 12.70 | 144944 | 18273.38 | 1.40% |
| 2025-07-04 | 12.60 | 12.57 | -0.12 | -0.95% | 12.54 | 12.74 | 182563 | 23063.00 | 1.77% |
| 2025-07-03 | 12.75 | 12.69 | -0.10 | -0.78% | 12.53 | 12.85 | 238004 | 30113.74 | 2.30% |
| 2025-07-02 | 13.16 | 12.79 | -0.28 | -2.14% | 12.75 | 13.16 | 288876 | 37133.04 | 2.79% |
| 2025-07-01 | 12.90 | 13.07 | 0.19 | 1.48% | 12.88 | 13.19 | 421221 | 55011.16 | 4.08% |
| 2025-06-30 | 12.74 | 12.88 | 0.14 | 1.10% | 12.67 | 12.90 | 260427 | 33379.83 | 2.52% |
| 2025-06-27 | 12.77 | 12.74 | 0.05 | 0.39% | 12.73 | 12.92 | 211296 | 27081.65 | 2.04% |
| 2025-06-26 | 12.86 | 12.69 | -0.17 | -1.32% | 12.66 | 12.90 | 247998 | 31711.63 | 2.40% |
| 2025-06-25 | 12.80 | 12.86 | 0.06 | 0.47% | 12.72 | 12.94 | 260527 | 33396.13 | 2.52% |
| 2025-06-24 | 12.55 | 12.80 | 0.36 | 2.89% | 12.49 | 12.86 | 257613 | 32747.60 | 2.49% |
| 2025-06-23 | 12.20 | 12.44 | 0.16 | 1.30% | 12.15 | 12.48 | 162540 | 20066.82 | 1.57% |
| 2025-06-20 | 12.28 | 12.28 | -0.08 | -0.65% | 12.26 | 12.45 | 145688 | 17964.50 | 1.41% |
| 2025-06-19 | 12.87 | 12.36 | -0.50 | -3.89% | 12.31 | 12.91 | 344890 | 43110.00 | 3.34% |
| 2025-06-18 | 13.00 | 12.86 | -0.05 | -0.39% | 12.78 | 13.05 | 241923 | 31207.13 | 2.34% |
| 2025-06-17 | 13.37 | 13.11 | -0.28 | -2.09% | 13.02 | 13.41 | 346688 | 45580.71 | 3.35% |
| 2025-06-16 | 13.22 | 13.39 | 0.23 | 1.75% | 13.09 | 13.48 | 387472 | 51709.98 | 3.75% |
| 2025-06-13 | 13.18 | 13.16 | -0.03 | -0.23% | 13.04 | 13.39 | 388765 | 51258.41 | 3.76% |
| 2025-06-12 | 13.09 | 13.19 | 0.04 | 0.30% | 12.91 | 13.24 | 369741 | 48372.11 | 3.58% |
| 2025-06-11 | 12.94 | 13.15 | 0.17 | 1.31% | 12.83 | 13.30 | 496008 | 65012.45 | 4.80% |
| 2025-06-10 | 12.83 | 12.98 | 0.20 | 1.56% | 12.75 | 13.08 | 519518 | 67217.38 | 5.03% |
| 2025-06-09 | 12.52 | 12.78 | 0.31 | 2.49% | 12.50 | 12.83 | 313036 | 39763.06 | 3.03% |
| 2025-06-06 | 12.73 | 12.47 | -0.28 | -2.20% | 12.45 | 12.75 | 272752 | 34156.52 | 2.64% |
| 2025-06-05 | 12.63 | 12.75 | 0.04 | 0.31% | 12.63 | 12.99 | 301033 | 38474.06 | 2.91% |
| 2025-06-04 | 12.82 | 12.71 | 0.02 | 0.16% | 12.63 | 12.93 | 246997 | 31514.99 | 2.39% |
| 2025-06-03 | 12.59 | 12.69 | -0.06 | -0.47% | 12.59 | 12.74 | 241463 | 30561.47 | 2.34% |
| 2025-05-30 | 13.33 | 12.75 | -0.71 | -5.27% | 12.71 | 13.35 | 554983 | 71511.23 | 5.37% |
| 2025-05-29 | 13.10 | 13.46 | 0.32 | 2.44% | 12.95 | 13.79 | 675166 | 91147.38 | 6.53% |
| 2025-05-28 | 12.95 | 13.14 | 0.15 | 1.15% | 12.91 | 13.46 | 589439 | 78119.74 | 5.70% |
| 2025-05-27 | 13.39 | 12.99 | -0.43 | -3.20% | 12.88 | 13.39 | 632938 | 82447.05 | 6.12% |
| 2025-05-26 | 12.95 | 13.42 | 0.78 | 6.17% | 12.77 | 13.50 | 965950 | 126939.15 | 9.35% |
| 2025-05-23 | 12.39 | 12.64 | 0.18 | 1.44% | 12.35 | 12.91 | 573643 | 73018.69 | 5.55% |
| 2025-05-22 | 12.31 | 12.46 | 0.04 | 0.32% | 12.28 | 12.84 | 395688 | 49801.30 | 3.83% |
| 2025-05-21 | 12.50 | 12.42 | -0.15 | -1.19% | 12.25 | 12.74 | 353742 | 43938.06 | 3.42% |
| 2025-05-20 | 12.54 | 12.57 | 0.01 | 0.08% | 12.42 | 12.79 | 310482 | 39029.29 | 3.00% |
| 2025-05-19 | 12.37 | 12.56 | 0.18 | 1.45% | 12.03 | 12.75 | 515069 | 64113.07 | 4.98% |
| 2025-05-16 | 11.97 | 12.38 | 0.32 | 2.65% | 11.96 | 12.95 | 571992 | 72151.19 | 5.53% |
| 2025-05-15 | 12.13 | 12.06 | -0.13 | -1.07% | 11.94 | 12.30 | 278148 | 33648.29 | 2.69% |
| 2025-05-14 | 12.01 | 12.19 | 0.20 | 1.67% | 12.01 | 12.49 | 403724 | 49709.66 | 3.91% |
| 2025-05-13 | 12.11 | 11.99 | -0.10 | -0.83% | 11.94 | 12.19 | 192132 | 23110.25 | 1.86% |
| 2025-05-12 | 12.07 | 12.09 | 0.13 | 1.09% | 12.02 | 12.21 | 231139 | 27995.51 | 2.25% |
| 2025-05-09 | 12.16 | 11.96 | -0.35 | -2.84% | 11.93 | 12.24 | 226150 | 27267.02 | 2.20% |
| 2025-05-08 | 12.06 | 12.31 | 0.25 | 2.07% | 11.97 | 12.34 | 284912 | 34796.86 | 2.78% |
| 2025-05-07 | 12.12 | 12.06 | 0.02 | 0.17% | 11.92 | 12.14 | 317254 | 38124.90 | 3.09% |
| 2025-05-06 | 11.38 | 12.04 | 0.83 | 7.40% | 11.38 | 12.04 | 549189 | 65276.61 | 5.35% |
| 2025-04-30 | 11.19 | 11.21 | 0.04 | 0.36% | 11.15 | 11.32 | 163270 | 18373.52 | 1.59% |
| 2025-04-29 | 11.15 | 11.17 | -0.10 | -0.89% | 11.12 | 11.29 | 151884 | 17004.00 | 1.48% |
| 2025-04-28 | 11.46 | 11.27 | 0.00 | 0.00% | 11.23 | 11.63 | 227805 | 25972.85 | 2.22% |
| 2025-04-25 | 11.37 | 11.27 | -0.14 | -1.23% | 11.24 | 11.44 | 182047 | 20612.91 | 1.77% |
| 2025-04-24 | 11.64 | 11.41 | -0.20 | -1.72% | 11.35 | 11.67 | 191265 | 21949.94 | 1.86% |
| 2025-04-23 | 11.35 | 11.61 | 0.32 | 2.83% | 11.34 | 11.69 | 287697 | 33195.23 | 2.80% |
| 2025-04-22 | 11.40 | 11.29 | -0.15 | -1.31% | 11.26 | 11.40 | 153708 | 17388.58 | 1.50% |
| 2025-04-21 | 11.23 | 11.44 | 0.20 | 1.78% | 11.13 | 11.45 | 172107 | 19507.68 | 1.68% |
| 2025-04-18 | 11.21 | 11.24 | 0.02 | 0.18% | 11.03 | 11.29 | 148747 | 16602.64 | 1.45% |
| 2025-04-17 | 11.23 | 11.22 | -0.02 | -0.18% | 11.16 | 11.43 | 176218 | 19928.39 | 1.72% |
| 2025-04-16 | 11.67 | 11.24 | -0.46 | -3.93% | 11.11 | 11.67 | 279841 | 31662.62 | 2.73% |
| 2025-04-15 | 11.88 | 11.70 | -0.07 | -0.59% | 11.51 | 11.90 | 225533 | 26350.62 | 2.20% |
| 2025-04-14 | 11.64 | 11.77 | 0.44 | 3.88% | 11.61 | 12.03 | 460467 | 54631.11 | 4.49% |
| 2025-04-11 | 11.10 | 11.33 | -0.01 | -0.09% | 11.04 | 11.49 | 296321 | 33568.45 | 2.89% |
| 2025-04-10 | 11.45 | 11.34 | 0.12 | 1.07% | 11.33 | 11.80 | 466359 | 53717.55 | 4.55% |
| 2025-04-09 | 10.69 | 11.22 | 0.13 | 1.17% | 10.10 | 11.30 | 501621 | 54378.12 | 4.89% |
| 2025-04-08 | 11.70 | 11.09 | -0.91 | -7.58% | 10.80 | 11.90 | 750462 | 83934.11 | 7.31% |
深证大盘股票行情在线 K线走势图
