安彩高科(600207)股票行情
安彩高科(600207)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 |
|---|
| 2025-12-18 | 4.96 | 5.01 | 0.02 | 0.40% | 4.94 | 5.09 | 109163 | 5494.14 | 1.00% |
| 2025-12-17 | 4.92 | 4.99 | 0.06 | 1.22% | 4.81 | 5.01 | 135500 | 6648.50 | 1.24% |
| 2025-12-16 | 5.09 | 4.93 | -0.19 | -3.71% | 4.92 | 5.11 | 169563 | 8437.61 | 1.56% |
| 2025-12-15 | 5.05 | 5.12 | 0.02 | 0.39% | 5.01 | 5.20 | 101164 | 5181.11 | 0.93% |
| 2025-12-12 | 5.10 | 5.10 | -0.02 | -0.39% | 5.08 | 5.18 | 115216 | 5909.42 | 1.06% |
| 2025-12-11 | 5.23 | 5.12 | -0.11 | -2.10% | 5.11 | 5.24 | 127802 | 6600.65 | 1.17% |
| 2025-12-10 | 5.27 | 5.23 | -0.04 | -0.76% | 5.16 | 5.27 | 131746 | 6855.70 | 1.21% |
| 2025-12-09 | 5.24 | 5.27 | -0.02 | -0.38% | 5.15 | 5.34 | 232585 | 12160.78 | 2.14% |
| 2025-12-08 | 5.15 | 5.29 | 0.20 | 3.93% | 5.13 | 5.43 | 343009 | 18179.01 | 3.15% |
| 2025-12-05 | 5.01 | 5.09 | 0.07 | 1.39% | 4.97 | 5.10 | 127469 | 6436.32 | 1.17% |
| 2025-12-04 | 5.07 | 5.02 | -0.07 | -1.38% | 4.98 | 5.13 | 111005 | 5589.75 | 1.02% |
| 2025-12-03 | 5.12 | 5.09 | -0.06 | -1.17% | 5.06 | 5.19 | 128655 | 6565.28 | 1.18% |
| 2025-12-02 | 5.18 | 5.15 | -0.04 | -0.77% | 5.08 | 5.20 | 130927 | 6711.60 | 1.20% |
| 2025-12-01 | 5.23 | 5.19 | -0.04 | -0.76% | 5.17 | 5.27 | 150252 | 7829.71 | 1.38% |
| 2025-11-28 | 5.07 | 5.23 | 0.16 | 3.16% | 5.02 | 5.24 | 213411 | 11016.74 | 1.96% |
| 2025-11-27 | 4.99 | 5.07 | 0.06 | 1.20% | 4.99 | 5.13 | 148246 | 7525.33 | 1.36% |
| 2025-11-26 | 5.07 | 5.01 | -0.04 | -0.79% | 5.00 | 5.11 | 197910 | 9983.06 | 1.82% |
| 2025-11-25 | 4.91 | 5.05 | 0.15 | 3.06% | 4.89 | 5.15 | 264137 | 13284.25 | 2.42% |
| 2025-11-24 | 4.93 | 4.90 | 0.01 | 0.20% | 4.83 | 4.98 | 240716 | 11790.60 | 2.21% |
| 2025-11-21 | 5.23 | 4.89 | -0.41 | -7.74% | 4.89 | 5.28 | 381643 | 19205.28 | 3.50% |
| 2025-11-20 | 5.54 | 5.30 | -0.19 | -3.46% | 5.27 | 5.57 | 304628 | 16297.45 | 2.80% |
| 2025-11-19 | 5.87 | 5.49 | -0.40 | -6.79% | 5.45 | 5.91 | 422880 | 23582.60 | 3.88% |
| 2025-11-18 | 6.03 | 5.89 | -0.10 | -1.67% | 5.81 | 6.05 | 253170 | 14925.19 | 2.32% |
| 2025-11-17 | 5.97 | 5.99 | -0.05 | -0.83% | 5.95 | 6.11 | 287062 | 17221.18 | 2.64% |
| 2025-11-14 | 5.83 | 6.04 | 0.19 | 3.25% | 5.80 | 6.15 | 453209 | 27191.18 | 4.16% |
| 2025-11-13 | 5.86 | 5.85 | -0.04 | -0.68% | 5.81 | 5.94 | 267760 | 15752.32 | 2.46% |
| 2025-11-12 | 5.97 | 5.89 | -0.13 | -2.16% | 5.81 | 6.02 | 339463 | 20027.21 | 3.12% |
| 2025-11-11 | 5.96 | 6.02 | 0.09 | 1.52% | 5.88 | 6.09 | 390160 | 23514.72 | 3.58% |
| 2025-11-10 | 5.92 | 5.93 | 0.05 | 0.85% | 5.84 | 5.99 | 317611 | 18802.24 | 2.92% |
| 2025-11-07 | 5.85 | 5.88 | 0.02 | 0.34% | 5.84 | 6.03 | 345916 | 20416.99 | 3.18% |
| 2025-11-06 | 5.98 | 5.86 | -0.13 | -2.17% | 5.83 | 6.00 | 463926 | 27319.34 | 4.26% |
| 2025-11-05 | 5.82 | 5.99 | 0.07 | 1.18% | 5.80 | 6.10 | 544795 | 32684.69 | 5.00% |
| 2025-11-04 | 5.88 | 5.92 | -0.15 | -2.47% | 5.78 | 6.00 | 725916 | 42917.44 | 6.66% |
| 2025-11-03 | 5.80 | 6.07 | 0.33 | 5.75% | 5.79 | 6.28 | 1215105 | 73376.40 | 11.15% |
| 2025-10-31 | 5.39 | 5.74 | 0.27 | 4.94% | 5.36 | 6.02 | 1058686 | 60804.40 | 9.72% |
| 2025-10-30 | 5.34 | 5.47 | 0.16 | 3.01% | 5.26 | 5.63 | 492495 | 26808.72 | 4.52% |
| 2025-10-29 | 5.21 | 5.31 | 0.03 | 0.57% | 5.13 | 5.33 | 248741 | 12999.04 | 2.28% |
| 2025-10-28 | 5.26 | 5.28 | 0.05 | 0.96% | 5.20 | 5.42 | 223533 | 11861.78 | 2.05% |
| 2025-10-27 | 5.39 | 5.23 | -0.12 | -2.24% | 5.18 | 5.41 | 238257 | 12524.74 | 2.19% |
| 2025-10-24 | 5.35 | 5.35 | 0.00 | 0.00% | 5.32 | 5.43 | 191867 | 10299.33 | 1.76% |
| 2025-10-23 | 5.34 | 5.35 | 0.01 | 0.19% | 5.27 | 5.38 | 174692 | 9300.50 | 1.60% |
| 2025-10-22 | 5.31 | 5.34 | 0.01 | 0.19% | 5.24 | 5.36 | 200786 | 10646.34 | 1.84% |
| 2025-10-21 | 5.23 | 5.33 | 0.13 | 2.50% | 5.14 | 5.38 | 218961 | 11547.55 | 2.01% |
| 2025-10-20 | 5.08 | 5.20 | 0.13 | 2.56% | 5.08 | 5.23 | 195577 | 10118.95 | 1.80% |
| 2025-10-17 | 5.34 | 5.07 | -0.28 | -5.23% | 5.05 | 5.39 | 274134 | 14173.92 | 2.52% |
| 2025-10-16 | 5.49 | 5.35 | -0.18 | -3.25% | 5.34 | 5.52 | 259773 | 13997.15 | 2.38% |
| 2025-10-15 | 5.38 | 5.53 | 0.14 | 2.60% | 5.36 | 5.59 | 309755 | 17046.38 | 2.84% |
| 2025-10-14 | 5.55 | 5.39 | -0.09 | -1.64% | 5.36 | 5.64 | 343737 | 18920.12 | 3.16% |
| 2025-10-13 | 5.30 | 5.48 | -0.02 | -0.36% | 5.22 | 5.56 | 279528 | 15161.93 | 2.57% |
| 2025-10-10 | 5.39 | 5.50 | 0.07 | 1.29% | 5.34 | 5.62 | 374371 | 20581.76 | 3.44% |
| 2025-10-09 | 5.21 | 5.43 | 0.26 | 5.03% | 5.16 | 5.51 | 379249 | 20155.25 | 3.48% |
| 2025-09-30 | 5.16 | 5.17 | 0.02 | 0.39% | 5.15 | 5.26 | 187990 | 9767.60 | 1.73% |
| 2025-09-29 | 5.16 | 5.15 | 0.00 | 0.00% | 5.06 | 5.22 | 191277 | 9863.38 | 1.76% |
| 2025-09-26 | 5.31 | 5.15 | -0.21 | -3.92% | 5.15 | 5.32 | 323457 | 16843.12 | 2.97% |
| 2025-09-25 | 5.44 | 5.36 | -0.14 | -2.55% | 5.36 | 5.60 | 304688 | 16636.08 | 2.80% |
| 2025-09-24 | 5.48 | 5.50 | -0.05 | -0.90% | 5.34 | 5.52 | 338202 | 18379.44 | 3.10% |
| 2025-09-23 | 5.46 | 5.55 | 0.04 | 0.73% | 5.34 | 5.67 | 441454 | 24363.31 | 4.05% |
| 2025-09-22 | 5.63 | 5.51 | -0.17 | -2.99% | 5.43 | 5.64 | 408222 | 22415.60 | 3.75% |
| 2025-09-19 | 5.69 | 5.68 | -0.05 | -0.87% | 5.53 | 5.74 | 557854 | 31397.97 | 5.12% |
| 2025-09-18 | 6.00 | 5.73 | -0.28 | -4.66% | 5.61 | 6.01 | 1101699 | 63478.95 | 10.11% |
| 2025-09-17 | 5.56 | 6.01 | 0.55 | 10.07% | 5.50 | 6.01 | 1236660 | 72230.60 | 11.35% |
| 2025-09-16 | 5.61 | 5.46 | -0.10 | -1.80% | 5.44 | 5.62 | 411631 | 22621.75 | 3.78% |
| 2025-09-15 | 5.53 | 5.56 | 0.06 | 1.09% | 5.40 | 5.72 | 615149 | 34237.06 | 5.65% |
| 2025-09-12 | 5.66 | 5.50 | -0.16 | -2.83% | 5.48 | 5.72 | 635475 | 35382.79 | 5.83% |
| 2025-09-11 | 5.31 | 5.66 | 0.32 | 5.99% | 5.14 | 5.87 | 976755 | 54577.63 | 8.97% |
| 2025-09-10 | 5.40 | 5.34 | -0.14 | -2.55% | 5.23 | 5.44 | 540388 | 28776.38 | 4.96% |
| 2025-09-09 | 5.38 | 5.48 | -0.01 | -0.18% | 5.38 | 5.68 | 810138 | 44734.80 | 7.44% |
| 2025-09-08 | 5.53 | 5.49 | -0.13 | -2.31% | 5.34 | 5.58 | 815019 | 44268.09 | 7.48% |
| 2025-09-05 | 5.70 | 5.62 | 0.08 | 1.44% | 5.43 | 5.82 | 1344629 | 75306.48 | 12.34% |
| 2025-09-04 | 5.04 | 5.54 | 0.50 | 9.92% | 5.04 | 5.54 | 270184 | 14757.03 | 2.48% |
| 2025-09-03 | 5.17 | 5.04 | -0.13 | -2.51% | 5.01 | 5.23 | 211576 | 10790.57 | 1.94% |
| 2025-09-02 | 5.24 | 5.17 | -0.07 | -1.34% | 5.11 | 5.34 | 280642 | 14575.90 | 2.58% |
| 2025-09-01 | 4.96 | 5.24 | 0.27 | 5.43% | 4.94 | 5.26 | 451369 | 23319.09 | 4.14% |
| 2025-08-29 | 5.10 | 4.97 | -0.13 | -2.55% | 4.95 | 5.10 | 208304 | 10401.48 | 1.91% |
| 2025-08-28 | 5.00 | 5.10 | 0.09 | 1.80% | 4.88 | 5.14 | 290636 | 14621.10 | 2.67% |
| 2025-08-27 | 5.19 | 5.01 | -0.20 | -3.84% | 5.00 | 5.31 | 304124 | 15676.57 | 2.79% |
| 2025-08-26 | 5.11 | 5.21 | 0.08 | 1.56% | 5.06 | 5.24 | 343313 | 17764.20 | 3.15% |
| 2025-08-25 | 5.13 | 5.13 | 0.00 | 0.00% | 5.04 | 5.18 | 265371 | 13549.69 | 2.44% |
| 2025-08-22 | 5.10 | 5.13 | 0.02 | 0.39% | 5.08 | 5.25 | 248171 | 12754.86 | 2.28% |
| 2025-08-21 | 5.08 | 5.11 | 0.02 | 0.39% | 5.04 | 5.15 | 236105 | 12013.94 | 2.17% |
上证大盘股票行情在线 K线走势图
安彩高科(600207)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
