安泰集团(600408)股票行情
安泰集团(600408)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 |
|---|
| 2025-06-13 | 2.05 | 2.03 | -0.02 | -0.98% | 2.02 | 2.07 | 188840 | 3852.01 | 1.88% |
| 2025-06-12 | 2.08 | 2.05 | -0.02 | -0.97% | 2.03 | 2.08 | 131653 | 2699.38 | 1.31% |
| 2025-06-11 | 2.09 | 2.07 | -0.01 | -0.48% | 2.06 | 2.09 | 119408 | 2475.83 | 1.19% |
| 2025-06-10 | 2.08 | 2.08 | -0.01 | -0.48% | 2.04 | 2.11 | 195399 | 4045.97 | 1.94% |
| 2025-06-09 | 2.09 | 2.09 | 0.01 | 0.48% | 2.06 | 2.10 | 178443 | 3709.13 | 1.77% |
| 2025-06-06 | 2.06 | 2.08 | 0.03 | 1.46% | 2.05 | 2.11 | 204546 | 4260.10 | 2.03% |
| 2025-06-05 | 2.06 | 2.05 | -0.03 | -1.44% | 2.02 | 2.09 | 202351 | 4144.59 | 2.01% |
| 2025-06-04 | 2.02 | 2.08 | 0.08 | 4.00% | 1.99 | 2.08 | 193433 | 3936.85 | 1.92% |
| 2025-06-03 | 2.02 | 2.00 | -0.02 | -0.99% | 1.99 | 2.04 | 140558 | 2824.64 | 1.40% |
| 2025-05-30 | 2.05 | 2.02 | 0.00 | 0.00% | 2.00 | 2.05 | 202162 | 4082.77 | 2.01% |
| 2025-05-29 | 1.97 | 2.02 | 0.04 | 2.02% | 1.96 | 2.05 | 233041 | 4691.11 | 2.31% |
| 2025-05-28 | 1.97 | 1.98 | 0.02 | 1.02% | 1.95 | 2.00 | 189615 | 3741.77 | 1.88% |
| 2025-05-27 | 1.95 | 1.96 | 0.02 | 1.03% | 1.92 | 1.98 | 179492 | 3504.77 | 1.78% |
| 2025-05-26 | 1.92 | 1.94 | 0.02 | 1.04% | 1.90 | 1.95 | 178513 | 3450.17 | 1.77% |
| 2025-05-23 | 1.97 | 1.92 | -0.05 | -2.54% | 1.90 | 1.97 | 378560 | 7342.75 | 3.76% |
| 2025-05-22 | 2.01 | 1.97 | -0.06 | -2.96% | 1.95 | 2.05 | 502921 | 9996.58 | 5.00% |
| 2025-05-21 | 1.98 | 2.03 | 0.05 | 2.53% | 1.97 | 2.18 | 672262 | 13927.26 | 6.68% |
| 2025-05-20 | 1.98 | 1.98 | 0.00 | 0.00% | 1.95 | 2.00 | 173444 | 3416.53 | 1.72% |
| 2025-05-19 | 1.93 | 1.98 | 0.05 | 2.59% | 1.92 | 2.00 | 220505 | 4342.16 | 2.19% |
| 2025-05-16 | 1.90 | 1.93 | 0.00 | 0.00% | 1.89 | 1.94 | 214586 | 4107.87 | 2.13% |
| 2025-05-15 | 1.89 | 1.93 | 0.04 | 2.12% | 1.88 | 1.96 | 354994 | 6845.03 | 3.53% |
| 2025-05-14 | 1.87 | 1.89 | 0.01 | 0.53% | 1.87 | 1.91 | 120115 | 2267.89 | 1.19% |
| 2025-05-13 | 1.88 | 1.88 | 0.01 | 0.53% | 1.87 | 1.92 | 161357 | 3048.74 | 1.60% |
| 2025-05-12 | 1.87 | 1.87 | 0.01 | 0.54% | 1.84 | 1.90 | 159800 | 2981.31 | 1.59% |
| 2025-05-09 | 1.88 | 1.86 | -0.03 | -1.59% | 1.85 | 1.89 | 156458 | 2921.18 | 1.55% |
| 2025-05-08 | 1.87 | 1.89 | 0.02 | 1.07% | 1.85 | 1.90 | 161112 | 3029.64 | 1.60% |
| 2025-05-07 | 1.88 | 1.87 | 0.01 | 0.54% | 1.84 | 1.89 | 225469 | 4206.44 | 2.24% |
| 2025-05-06 | 1.77 | 1.86 | 0.09 | 5.08% | 1.77 | 1.86 | 254787 | 4666.56 | 2.53% |
| 2025-04-30 | 1.70 | 1.77 | 0.07 | 4.12% | 1.70 | 1.78 | 259662 | 4555.33 | 2.58% |
| 2025-04-29 | 1.66 | 1.70 | 0.06 | 3.66% | 1.65 | 1.72 | 297744 | 5059.64 | 2.96% |
| 2025-04-28 | 1.69 | 1.64 | -0.05 | -2.96% | 1.62 | 1.70 | 207386 | 3414.73 | 2.06% |
| 2025-04-25 | 1.68 | 1.69 | 0.01 | 0.60% | 1.66 | 1.72 | 255540 | 4329.77 | 2.54% |
| 2025-04-24 | 1.69 | 1.68 | -0.01 | -0.59% | 1.65 | 1.71 | 187794 | 3153.59 | 1.87% |
| 2025-04-23 | 1.71 | 1.69 | -0.01 | -0.59% | 1.68 | 1.73 | 195653 | 3320.14 | 1.94% |
| 2025-04-22 | 1.71 | 1.70 | -0.01 | -0.58% | 1.68 | 1.74 | 166750 | 2836.85 | 1.66% |
| 2025-04-21 | 1.72 | 1.71 | -0.02 | -1.16% | 1.69 | 1.75 | 232486 | 3995.50 | 2.31% |
| 2025-04-18 | 1.73 | 1.73 | -0.02 | -1.14% | 1.71 | 1.76 | 168630 | 2919.92 | 1.67% |
| 2025-04-17 | 1.71 | 1.75 | 0.03 | 1.74% | 1.70 | 1.76 | 143767 | 2499.74 | 1.43% |
| 2025-04-16 | 1.75 | 1.72 | -0.04 | -2.27% | 1.68 | 1.76 | 164338 | 2818.87 | 1.63% |
| 2025-04-15 | 1.77 | 1.76 | -0.02 | -1.12% | 1.73 | 1.78 | 135592 | 2371.53 | 1.35% |
| 2025-04-14 | 1.71 | 1.78 | 0.07 | 4.09% | 1.71 | 1.79 | 144234 | 2538.12 | 1.43% |
| 2025-04-11 | 1.70 | 1.71 | 0.02 | 1.18% | 1.68 | 1.74 | 147539 | 2520.60 | 1.47% |
| 2025-04-10 | 1.65 | 1.69 | 0.05 | 3.05% | 1.65 | 1.72 | 253004 | 4294.25 | 2.51% |
| 2025-04-09 | 1.57 | 1.64 | 0.04 | 2.50% | 1.46 | 1.67 | 269636 | 4233.59 | 2.68% |
| 2025-04-08 | 1.60 | 1.60 | -0.03 | -1.84% | 1.55 | 1.65 | 237300 | 3782.44 | 2.36% |
| 2025-04-07 | 1.65 | 1.63 | -0.18 | -9.94% | 1.63 | 1.73 | 258070 | 4256.54 | 2.56% |
| 2025-04-03 | 1.78 | 1.81 | 0.02 | 1.12% | 1.77 | 1.82 | 161039 | 2897.60 | 1.60% |
| 2025-04-02 | 1.81 | 1.79 | -0.02 | -1.10% | 1.78 | 1.83 | 186768 | 3358.19 | 1.86% |
| 2025-04-01 | 1.80 | 1.81 | 0.01 | 0.56% | 1.80 | 1.83 | 195133 | 3539.58 | 1.94% |
| 2025-03-31 | 1.83 | 1.80 | -0.09 | -4.76% | 1.77 | 1.85 | 346955 | 6255.79 | 3.45% |
| 2025-03-28 | 1.93 | 1.89 | -0.07 | -3.57% | 1.88 | 1.95 | 322023 | 6120.97 | 3.20% |
| 2025-03-27 | 1.98 | 1.96 | -0.04 | -2.00% | 1.94 | 2.02 | 319498 | 6267.72 | 3.17% |
| 2025-03-26 | 1.99 | 2.00 | 0.02 | 1.01% | 1.95 | 2.02 | 404397 | 8050.85 | 4.02% |
| 2025-03-25 | 1.94 | 1.98 | 0.03 | 1.54% | 1.89 | 2.00 | 522101 | 10214.25 | 5.19% |
| 2025-03-24 | 2.01 | 1.95 | -0.06 | -2.99% | 1.91 | 2.03 | 535427 | 10520.74 | 5.32% |
| 2025-03-21 | 2.06 | 2.01 | -0.10 | -4.74% | 2.00 | 2.12 | 944539 | 19391.62 | 9.38% |
| 2025-03-20 | 1.91 | 2.11 | 0.19 | 9.90% | 1.91 | 2.11 | 592989 | 12194.82 | 5.89% |
| 2025-03-19 | 1.90 | 1.92 | 0.02 | 1.05% | 1.88 | 1.95 | 239819 | 4608.70 | 2.38% |
| 2025-03-18 | 1.93 | 1.90 | -0.03 | -1.55% | 1.88 | 1.94 | 190523 | 3619.92 | 1.89% |
| 2025-03-17 | 1.91 | 1.93 | 0.02 | 1.05% | 1.90 | 1.98 | 313594 | 6088.83 | 3.11% |
| 2025-03-14 | 1.90 | 1.91 | 0.00 | 0.00% | 1.86 | 1.92 | 289629 | 5488.59 | 2.88% |
| 2025-03-13 | 1.86 | 1.91 | 0.05 | 2.69% | 1.84 | 1.91 | 416811 | 7875.80 | 4.14% |
| 2025-03-12 | 1.88 | 1.86 | -0.02 | -1.06% | 1.85 | 1.88 | 149273 | 2782.19 | 1.48% |
| 2025-03-11 | 1.84 | 1.88 | 0.02 | 1.08% | 1.83 | 1.88 | 250092 | 4648.32 | 2.48% |
| 2025-03-10 | 1.82 | 1.86 | 0.05 | 2.76% | 1.81 | 1.96 | 309274 | 5780.15 | 3.07% |
| 2025-03-07 | 1.81 | 1.81 | 0.00 | 0.00% | 1.78 | 1.84 | 189691 | 3436.61 | 1.88% |
| 2025-03-06 | 1.79 | 1.81 | 0.02 | 1.12% | 1.76 | 1.82 | 192755 | 3458.43 | 1.91% |
| 2025-03-05 | 1.82 | 1.79 | -0.03 | -1.65% | 1.74 | 1.82 | 257823 | 4570.98 | 2.56% |
| 2025-03-04 | 1.82 | 1.82 | -0.01 | -0.55% | 1.80 | 1.83 | 172372 | 3127.09 | 1.71% |
| 2025-03-03 | 1.84 | 1.83 | 0.01 | 0.55% | 1.83 | 1.87 | 200263 | 3695.63 | 1.99% |
| 2025-02-28 | 1.85 | 1.82 | -0.04 | -2.15% | 1.82 | 1.88 | 189462 | 3492.83 | 1.88% |
| 2025-02-27 | 1.89 | 1.86 | -0.03 | -1.59% | 1.83 | 1.92 | 212937 | 3964.83 | 2.11% |
| 2025-02-26 | 1.84 | 1.89 | 0.05 | 2.72% | 1.84 | 1.89 | 264080 | 4930.64 | 2.62% |
| 2025-02-25 | 1.83 | 1.84 | -0.01 | -0.54% | 1.81 | 1.87 | 185274 | 3423.56 | 1.84% |
| 2025-02-24 | 1.83 | 1.85 | 0.02 | 1.09% | 1.81 | 1.86 | 223126 | 4104.96 | 2.22% |
| 2025-02-21 | 1.89 | 1.83 | -0.06 | -3.17% | 1.82 | 1.90 | 294518 | 5429.39 | 2.93% |
| 2025-02-20 | 1.89 | 1.89 | 0.01 | 0.53% | 1.87 | 1.91 | 160439 | 3035.08 | 1.59% |
| 2025-02-19 | 1.89 | 1.88 | 0.00 | 0.00% | 1.86 | 1.89 | 173772 | 3262.08 | 1.73% |
| 2025-02-18 | 1.94 | 1.88 | -0.07 | -3.59% | 1.87 | 1.96 | 239108 | 4557.64 | 2.37% |
| 2025-02-17 | 1.90 | 1.95 | 0.06 | 3.17% | 1.87 | 1.96 | 269553 | 5187.63 | 2.68% |
上证大盘股票行情在线 K线走势图
