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 |
|---|
| 2025-09-16 | 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% |
| 2025-08-20 | 5.06 | 5.09 | 0.04 | 0.79% | 5.01 | 5.14 | 195547 | 9894.52 | 1.80% |
| 2025-08-19 | 5.05 | 5.05 | 0.00 | 0.00% | 5.03 | 5.10 | 209203 | 10579.64 | 1.92% |
| 2025-08-18 | 4.99 | 5.05 | 0.11 | 2.23% | 4.99 | 5.08 | 342460 | 17280.49 | 3.14% |
| 2025-08-15 | 4.87 | 4.94 | 0.06 | 1.23% | 4.84 | 5.01 | 410280 | 20317.12 | 3.77% |
| 2025-08-14 | 4.89 | 4.88 | -0.14 | -2.79% | 4.82 | 5.03 | 400160 | 19684.50 | 3.67% |
| 2025-08-13 | 4.86 | 5.02 | 0.17 | 3.51% | 4.81 | 5.14 | 485132 | 24088.26 | 4.45% |
| 2025-08-12 | 4.92 | 4.85 | -0.07 | -1.42% | 4.82 | 4.93 | 159221 | 7730.36 | 1.46% |
| 2025-08-11 | 4.83 | 4.92 | 0.07 | 1.44% | 4.83 | 4.94 | 158973 | 7789.26 | 1.46% |
| 2025-08-08 | 4.86 | 4.85 | -0.01 | -0.21% | 4.81 | 4.88 | 131824 | 6387.50 | 1.21% |
| 2025-08-07 | 4.96 | 4.86 | -0.10 | -2.02% | 4.85 | 4.96 | 193758 | 9471.93 | 1.78% |
| 2025-08-06 | 4.99 | 4.96 | -0.03 | -0.60% | 4.90 | 5.01 | 195915 | 9684.88 | 1.80% |
| 2025-08-05 | 4.87 | 4.99 | 0.12 | 2.46% | 4.85 | 5.01 | 276095 | 13687.89 | 2.53% |
| 2025-08-04 | 4.82 | 4.87 | 0.00 | 0.00% | 4.72 | 4.92 | 203819 | 9805.75 | 1.87% |
| 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% |
上证大盘股票行情在线 K线走势图
