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 |
|---|
| 2025-08-01 | 4.81 | 4.87 | 0.05 | 1.04% | 4.78 | 4.97 | 229738 | 11236.43 | 2.11% |
| 2025-07-31 | 4.88 | 4.82 | -0.11 | -2.23% | 4.79 | 4.95 | 280156 | 13565.00 | 2.57% |
| 2025-07-30 | 5.13 | 4.93 | -0.20 | -3.90% | 4.90 | 5.13 | 357842 | 17847.80 | 3.29% |
| 2025-07-29 | 4.91 | 5.13 | 0.23 | 4.69% | 4.80 | 5.18 | 565572 | 28267.20 | 5.19% |
| 2025-07-28 | 4.91 | 4.90 | -0.01 | -0.20% | 4.82 | 4.99 | 234617 | 11498.28 | 2.15% |
| 2025-07-25 | 4.95 | 4.91 | -0.02 | -0.41% | 4.89 | 5.15 | 257600 | 12823.72 | 2.36% |
| 2025-07-24 | 4.82 | 4.93 | 0.06 | 1.23% | 4.81 | 4.95 | 202111 | 9861.08 | 1.86% |
| 2025-07-23 | 4.98 | 4.87 | -0.07 | -1.42% | 4.84 | 5.02 | 302240 | 14923.44 | 2.77% |
| 2025-07-22 | 4.92 | 4.94 | 0.03 | 0.61% | 4.84 | 4.98 | 205253 | 10057.06 | 1.88% |
| 2025-07-21 | 4.80 | 4.91 | 0.10 | 2.08% | 4.78 | 4.99 | 275200 | 13499.74 | 2.53% |
| 2025-07-18 | 4.80 | 4.81 | -0.03 | -0.62% | 4.75 | 4.89 | 167042 | 8001.00 | 1.53% |
| 2025-07-17 | 4.85 | 4.84 | 0.02 | 0.41% | 4.81 | 4.92 | 181133 | 8787.14 | 1.66% |
| 2025-07-16 | 4.78 | 4.82 | 0.02 | 0.42% | 4.70 | 4.83 | 212931 | 10169.05 | 1.95% |
| 2025-07-15 | 4.95 | 4.80 | -0.20 | -4.00% | 4.76 | 4.99 | 248452 | 11994.88 | 2.28% |
| 2025-07-14 | 4.85 | 5.00 | 0.03 | 0.60% | 4.78 | 5.02 | 401050 | 19796.13 | 3.68% |
| 2025-07-11 | 4.91 | 4.97 | 0.06 | 1.22% | 4.83 | 4.99 | 279793 | 13741.96 | 2.57% |
| 2025-07-10 | 4.90 | 4.91 | -0.01 | -0.20% | 4.88 | 5.02 | 228005 | 11233.86 | 2.09% |
| 2025-07-09 | 4.93 | 4.92 | -0.06 | -1.20% | 4.88 | 4.99 | 304167 | 15000.72 | 2.79% |
| 2025-07-08 | 4.79 | 4.98 | 0.18 | 3.75% | 4.72 | 5.03 | 461509 | 22782.58 | 4.24% |
| 2025-07-07 | 4.73 | 4.80 | 0.01 | 0.21% | 4.70 | 4.83 | 239191 | 11437.97 | 2.20% |
| 2025-07-04 | 4.87 | 4.79 | -0.09 | -1.84% | 4.76 | 4.99 | 411846 | 19890.80 | 3.78% |
| 2025-07-03 | 4.95 | 4.88 | -0.01 | -0.20% | 4.85 | 5.05 | 591433 | 29091.76 | 5.43% |
| 2025-07-02 | 4.73 | 4.89 | 0.19 | 4.04% | 4.73 | 4.97 | 641974 | 31173.14 | 5.89% |
| 2025-07-01 | 4.69 | 4.70 | -0.06 | -1.26% | 4.63 | 4.71 | 222523 | 10405.53 | 2.04% |
| 2025-06-30 | 4.63 | 4.76 | 0.14 | 3.03% | 4.63 | 4.81 | 295483 | 13917.32 | 2.71% |
| 2025-06-27 | 4.59 | 4.62 | 0.03 | 0.65% | 4.59 | 4.65 | 140069 | 6471.64 | 1.29% |
| 2025-06-26 | 4.66 | 4.59 | -0.05 | -1.08% | 4.57 | 4.66 | 152790 | 7050.73 | 1.40% |
| 2025-06-25 | 4.62 | 4.64 | 0.01 | 0.22% | 4.55 | 4.66 | 185401 | 8544.88 | 1.70% |
| 2025-06-24 | 4.54 | 4.63 | 0.09 | 1.98% | 4.52 | 4.63 | 171889 | 7887.46 | 1.58% |
| 2025-06-23 | 4.40 | 4.54 | 0.10 | 2.25% | 4.36 | 4.57 | 192885 | 8663.54 | 1.77% |
| 2025-06-20 | 4.45 | 4.44 | -0.01 | -0.22% | 4.42 | 4.61 | 194481 | 8765.20 | 1.79% |
| 2025-06-19 | 4.53 | 4.45 | -0.10 | -2.20% | 4.42 | 4.60 | 162816 | 7311.31 | 1.49% |
| 2025-06-18 | 4.54 | 4.55 | -0.01 | -0.22% | 4.51 | 4.58 | 105670 | 4802.59 | 0.97% |
| 2025-06-17 | 4.56 | 4.56 | 0.00 | 0.00% | 4.52 | 4.60 | 111814 | 5093.50 | 1.03% |
| 2025-06-16 | 4.46 | 4.56 | 0.06 | 1.33% | 4.44 | 4.57 | 127529 | 5791.68 | 1.17% |
| 2025-06-13 | 4.59 | 4.50 | -0.08 | -1.75% | 4.47 | 4.60 | 200676 | 9050.68 | 1.84% |
| 2025-06-12 | 4.59 | 4.58 | -0.04 | -0.87% | 4.55 | 4.64 | 163171 | 7482.11 | 1.50% |
| 2025-06-11 | 4.60 | 4.62 | -0.03 | -0.65% | 4.59 | 4.66 | 190630 | 8821.97 | 1.75% |
| 2025-06-10 | 4.61 | 4.65 | 0.04 | 0.87% | 4.52 | 4.72 | 361401 | 16698.06 | 3.32% |
| 2025-06-09 | 4.62 | 4.61 | 0.00 | 0.00% | 4.57 | 4.64 | 211975 | 9744.50 | 1.95% |
| 2025-06-06 | 4.61 | 4.61 | 0.00 | 0.00% | 4.58 | 4.70 | 279866 | 12986.19 | 2.57% |
| 2025-06-05 | 4.65 | 4.61 | -0.07 | -1.50% | 4.58 | 4.72 | 333747 | 15456.93 | 3.06% |
| 2025-06-04 | 4.50 | 4.68 | 0.15 | 3.31% | 4.50 | 4.75 | 504500 | 23480.59 | 4.63% |
| 2025-06-03 | 4.42 | 4.53 | 0.02 | 0.44% | 4.41 | 4.56 | 367120 | 16523.76 | 3.37% |
| 2025-05-30 | 4.41 | 4.51 | 0.11 | 2.50% | 4.37 | 4.69 | 678287 | 30906.27 | 6.23% |
| 2025-05-29 | 4.36 | 4.40 | 0.05 | 1.15% | 4.32 | 4.50 | 386331 | 16999.45 | 3.55% |
| 2025-05-28 | 4.40 | 4.35 | -0.08 | -1.81% | 4.34 | 4.42 | 293895 | 12849.18 | 2.70% |
| 2025-05-27 | 4.35 | 4.43 | 0.03 | 0.68% | 4.26 | 4.44 | 468941 | 20500.57 | 4.30% |
| 2025-05-26 | 4.35 | 4.40 | 0.13 | 3.04% | 4.32 | 4.58 | 607851 | 26854.37 | 5.58% |
| 2025-05-23 | 4.41 | 4.27 | -0.35 | -7.58% | 4.26 | 4.48 | 763603 | 33197.44 | 7.01% |
| 2025-05-22 | 4.81 | 4.62 | -0.51 | -9.94% | 4.62 | 4.95 | 846148 | 39504.57 | 7.77% |
| 2025-05-21 | 5.52 | 5.13 | 0.10 | 1.99% | 5.10 | 5.52 | 1571758 | 82581.79 | 14.43% |
| 2025-05-20 | 5.03 | 5.03 | 0.46 | 10.07% | 5.03 | 5.03 | 89438 | 4498.73 | 0.82% |
| 2025-05-19 | 4.57 | 4.57 | 0.42 | 10.12% | 4.57 | 4.57 | 131322 | 6001.42 | 1.21% |
| 2025-05-16 | 4.15 | 4.15 | 0.00 | 0.00% | 4.14 | 4.20 | 86882 | 3625.00 | 0.80% |
| 2025-05-15 | 4.13 | 4.15 | 0.01 | 0.24% | 4.11 | 4.17 | 102224 | 4234.24 | 0.94% |
| 2025-05-14 | 4.18 | 4.14 | -0.04 | -0.96% | 4.11 | 4.19 | 101541 | 4204.50 | 0.93% |
| 2025-05-13 | 4.18 | 4.18 | 0.03 | 0.72% | 4.15 | 4.25 | 173349 | 7281.65 | 1.59% |
| 2025-05-12 | 4.12 | 4.15 | 0.05 | 1.22% | 4.09 | 4.15 | 98851 | 4077.87 | 0.91% |
| 2025-05-09 | 4.18 | 4.10 | -0.07 | -1.68% | 4.09 | 4.18 | 113808 | 4691.42 | 1.04% |
| 2025-05-08 | 4.08 | 4.17 | 0.05 | 1.21% | 4.08 | 4.20 | 139001 | 5791.74 | 1.28% |
| 2025-05-07 | 4.15 | 4.12 | 0.01 | 0.24% | 4.05 | 4.15 | 161007 | 6626.04 | 1.48% |
| 2025-05-06 | 4.01 | 4.11 | 0.15 | 3.79% | 4.00 | 4.11 | 152318 | 6223.15 | 1.40% |
| 2025-04-30 | 3.94 | 3.96 | 0.04 | 1.02% | 3.92 | 3.99 | 81349 | 3226.70 | 0.75% |
| 2025-04-29 | 3.90 | 3.92 | 0.02 | 0.51% | 3.89 | 3.97 | 92552 | 3634.45 | 0.85% |
| 2025-04-28 | 3.94 | 3.90 | -0.07 | -1.76% | 3.87 | 3.96 | 92373 | 3610.45 | 0.85% |
| 2025-04-25 | 3.97 | 3.97 | 0.00 | 0.00% | 3.96 | 4.03 | 70047 | 2798.80 | 0.64% |
| 2025-04-24 | 4.04 | 3.97 | -0.06 | -1.49% | 3.95 | 4.07 | 97486 | 3891.92 | 0.89% |
| 2025-04-23 | 4.06 | 4.03 | -0.05 | -1.23% | 4.02 | 4.12 | 125441 | 5091.88 | 1.15% |
| 2025-04-22 | 4.09 | 4.08 | -0.02 | -0.49% | 4.05 | 4.17 | 173912 | 7109.40 | 1.60% |
| 2025-04-21 | 4.02 | 4.10 | 0.09 | 2.24% | 3.98 | 4.20 | 208193 | 8498.08 | 1.91% |
| 2025-04-18 | 4.04 | 4.01 | -0.03 | -0.74% | 3.99 | 4.05 | 93227 | 3736.73 | 0.86% |
| 2025-04-17 | 3.97 | 4.04 | 0.02 | 0.50% | 3.97 | 4.06 | 109441 | 4416.31 | 1.00% |
| 2025-04-16 | 4.15 | 4.02 | -0.16 | -3.83% | 4.00 | 4.22 | 228705 | 9327.32 | 2.10% |
| 2025-04-15 | 4.25 | 4.18 | -0.12 | -2.79% | 4.12 | 4.28 | 366210 | 15308.15 | 3.36% |
| 2025-04-14 | 4.49 | 4.30 | 0.03 | 0.70% | 4.27 | 4.56 | 589480 | 25650.41 | 5.41% |
| 2025-04-11 | 4.27 | 4.27 | 0.39 | 10.05% | 4.15 | 4.27 | 259404 | 11063.75 | 2.38% |
| 2025-04-10 | 3.80 | 3.88 | 0.15 | 4.02% | 3.77 | 3.89 | 161774 | 6213.68 | 1.49% |
| 2025-04-09 | 3.59 | 3.73 | 0.07 | 1.91% | 3.40 | 3.76 | 179562 | 6427.38 | 1.65% |
| 2025-04-08 | 3.71 | 3.66 | -0.11 | -2.92% | 3.59 | 3.80 | 173060 | 6361.30 | 1.59% |
上证大盘股票行情在线 K线走势图
