安泰集团(600408)股票行情 安泰集团股票行情 600408股票行情_爱股网
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 |
|---|
| 2025-10-31 | 3.10 | 3.11 | -0.09 | -2.81% | 3.10 | 3.25 | 1383312 | 43411.85 | 13.74% |
| 2025-10-30 | 3.44 | 3.20 | -0.35 | -9.86% | 3.20 | 3.64 | 2791890 | 94223.59 | 27.73% |
| 2025-10-29 | 3.30 | 3.55 | 0.32 | 9.91% | 3.30 | 3.55 | 2982800 | 104104.84 | 29.63% |
| 2025-10-28 | 2.85 | 3.23 | 0.29 | 9.86% | 2.81 | 3.23 | 2290798 | 68742.09 | 22.75% |
| 2025-10-27 | 2.78 | 2.94 | 0.07 | 2.44% | 2.71 | 3.10 | 1999512 | 58077.92 | 19.86% |
| 2025-10-24 | 3.09 | 2.87 | -0.32 | -10.03% | 2.87 | 3.09 | 2308083 | 67042.43 | 22.92% |
| 2025-10-23 | 2.85 | 3.19 | 0.29 | 10.00% | 2.77 | 3.19 | 2097614 | 63960.13 | 20.83% |
| 2025-10-22 | 2.93 | 2.90 | -0.13 | -4.29% | 2.86 | 3.17 | 2116485 | 62921.18 | 21.02% |
| 2025-10-21 | 3.20 | 3.03 | -0.24 | -7.34% | 2.94 | 3.21 | 2739833 | 83308.73 | 27.21% |
| 2025-10-20 | 2.80 | 3.27 | 0.30 | 10.10% | 2.80 | 3.27 | 2826466 | 88787.66 | 28.07% |
| 2025-10-17 | 2.84 | 2.97 | 0.27 | 10.00% | 2.81 | 2.97 | 1985079 | 58347.55 | 19.72% |
| 2025-10-16 | 2.46 | 2.70 | 0.25 | 10.20% | 2.43 | 2.70 | 1898538 | 50025.83 | 18.86% |
| 2025-10-15 | 2.48 | 2.45 | -0.03 | -1.21% | 2.42 | 2.51 | 392437 | 9658.39 | 3.90% |
| 2025-10-14 | 2.46 | 2.48 | 0.06 | 2.48% | 2.45 | 2.53 | 546811 | 13595.36 | 5.43% |
| 2025-10-13 | 2.29 | 2.42 | 0.05 | 2.11% | 2.25 | 2.45 | 494323 | 11715.89 | 4.91% |
| 2025-10-10 | 2.34 | 2.37 | 0.06 | 2.60% | 2.31 | 2.45 | 526382 | 12579.59 | 5.23% |
| 2025-10-09 | 2.25 | 2.31 | 0.05 | 2.21% | 2.22 | 2.31 | 302672 | 6888.40 | 3.01% |
| 2025-09-30 | 2.26 | 2.26 | 0.03 | 1.35% | 2.22 | 2.37 | 530051 | 12107.87 | 5.26% |
| 2025-09-29 | 2.20 | 2.23 | 0.03 | 1.36% | 2.15 | 2.25 | 246994 | 5441.56 | 2.45% |
| 2025-09-26 | 2.17 | 2.20 | 0.03 | 1.38% | 2.14 | 2.25 | 266477 | 5864.54 | 2.65% |
| 2025-09-25 | 2.21 | 2.17 | -0.03 | -1.36% | 2.16 | 2.22 | 226358 | 4942.51 | 2.25% |
| 2025-09-24 | 2.18 | 2.20 | 0.00 | 0.00% | 2.17 | 2.21 | 236497 | 5185.01 | 2.35% |
| 2025-09-23 | 2.30 | 2.20 | -0.10 | -4.35% | 2.12 | 2.31 | 377905 | 8282.95 | 3.75% |
| 2025-09-22 | 2.36 | 2.30 | -0.05 | -2.13% | 2.27 | 2.36 | 196812 | 4521.18 | 1.95% |
| 2025-09-19 | 2.41 | 2.35 | -0.06 | -2.49% | 2.31 | 2.44 | 261436 | 6161.13 | 2.60% |
| 2025-09-18 | 2.47 | 2.41 | -0.06 | -2.43% | 2.38 | 2.49 | 317862 | 7772.59 | 3.16% |
| 2025-09-17 | 2.48 | 2.47 | -0.01 | -0.40% | 2.40 | 2.48 | 241118 | 5905.49 | 2.39% |
| 2025-09-16 | 2.47 | 2.48 | 0.05 | 2.06% | 2.43 | 2.51 | 365933 | 9033.99 | 3.63% |
| 2025-09-15 | 2.42 | 2.43 | 0.03 | 1.25% | 2.36 | 2.44 | 291036 | 7001.88 | 2.89% |
| 2025-09-12 | 2.36 | 2.40 | 0.03 | 1.27% | 2.34 | 2.43 | 332833 | 7952.69 | 3.31% |
| 2025-09-11 | 2.39 | 2.37 | -0.01 | -0.42% | 2.34 | 2.40 | 267293 | 6311.40 | 2.65% |
| 2025-09-10 | 2.36 | 2.38 | 0.04 | 1.71% | 2.33 | 2.38 | 410770 | 9696.96 | 4.08% |
| 2025-09-09 | 2.28 | 2.34 | 0.06 | 2.63% | 2.27 | 2.36 | 506939 | 11798.43 | 5.04% |
| 2025-09-08 | 2.22 | 2.28 | 0.06 | 2.70% | 2.22 | 2.28 | 359557 | 8104.67 | 3.57% |
| 2025-09-05 | 2.20 | 2.22 | 0.03 | 1.37% | 2.16 | 2.22 | 222981 | 4885.28 | 2.21% |
| 2025-09-04 | 2.18 | 2.19 | 0.03 | 1.39% | 2.15 | 2.23 | 268783 | 5904.08 | 2.67% |
| 2025-09-03 | 2.24 | 2.16 | -0.08 | -3.57% | 2.15 | 2.26 | 239408 | 5265.20 | 2.38% |
| 2025-09-02 | 2.22 | 2.24 | 0.02 | 0.90% | 2.18 | 2.25 | 266794 | 5934.00 | 2.65% |
| 2025-09-01 | 2.17 | 2.22 | 0.05 | 2.30% | 2.15 | 2.24 | 258239 | 5704.05 | 2.56% |
| 2025-08-29 | 2.21 | 2.17 | -0.05 | -2.25% | 2.16 | 2.22 | 229577 | 5013.31 | 2.28% |
| 2025-08-28 | 2.22 | 2.22 | 0.00 | 0.00% | 2.14 | 2.26 | 394248 | 8673.59 | 3.92% |
| 2025-08-27 | 2.36 | 2.22 | -0.14 | -5.93% | 2.21 | 2.36 | 426139 | 9674.82 | 4.23% |
| 2025-08-26 | 2.34 | 2.36 | 0.03 | 1.29% | 2.31 | 2.37 | 264375 | 6195.27 | 2.63% |
| 2025-08-25 | 2.31 | 2.33 | 0.05 | 2.19% | 2.30 | 2.37 | 380007 | 8883.11 | 3.77% |
| 2025-08-22 | 2.32 | 2.28 | -0.03 | -1.30% | 2.25 | 2.32 | 240843 | 5480.90 | 2.39% |
| 2025-08-21 | 2.29 | 2.31 | 0.02 | 0.87% | 2.28 | 2.33 | 222788 | 5135.69 | 2.21% |
| 2025-08-20 | 2.28 | 2.29 | 0.01 | 0.44% | 2.25 | 2.29 | 204374 | 4648.65 | 2.03% |
| 2025-08-19 | 2.23 | 2.28 | 0.05 | 2.24% | 2.21 | 2.29 | 245911 | 5547.23 | 2.44% |
| 2025-08-18 | 2.21 | 2.23 | 0.03 | 1.36% | 2.19 | 2.25 | 261619 | 5827.92 | 2.60% |
| 2025-08-15 | 2.20 | 2.20 | 0.00 | 0.00% | 2.19 | 2.23 | 299434 | 6598.68 | 2.97% |
| 2025-08-14 | 2.30 | 2.20 | -0.10 | -4.35% | 2.19 | 2.30 | 365966 | 8193.03 | 3.63% |
| 2025-08-13 | 2.35 | 2.30 | -0.05 | -2.13% | 2.29 | 2.36 | 294707 | 6804.52 | 2.93% |
| 2025-08-12 | 2.36 | 2.35 | 0.02 | 0.86% | 2.31 | 2.37 | 264380 | 6180.48 | 2.63% |
| 2025-08-11 | 2.30 | 2.33 | 0.05 | 2.19% | 2.28 | 2.36 | 379681 | 8822.35 | 3.77% |
| 2025-08-08 | 2.30 | 2.28 | -0.01 | -0.44% | 2.25 | 2.31 | 321171 | 7296.90 | 3.19% |
| 2025-08-07 | 2.34 | 2.29 | -0.06 | -2.55% | 2.26 | 2.35 | 384638 | 8806.17 | 3.82% |
| 2025-08-06 | 2.32 | 2.35 | 0.02 | 0.86% | 2.30 | 2.38 | 533965 | 12510.64 | 5.30% |
| 2025-08-05 | 2.24 | 2.33 | 0.09 | 4.02% | 2.24 | 2.35 | 559224 | 12871.19 | 5.55% |
| 2025-08-04 | 2.26 | 2.24 | 0.00 | 0.00% | 2.21 | 2.26 | 374742 | 8379.45 | 3.72% |
| 2025-08-01 | 2.31 | 2.24 | -0.08 | -3.45% | 2.24 | 2.33 | 603671 | 13731.77 | 6.00% |
| 2025-07-31 | 2.51 | 2.32 | -0.17 | -6.83% | 2.29 | 2.53 | 1278802 | 30309.29 | 12.70% |
| 2025-07-30 | 2.29 | 2.49 | 0.23 | 10.18% | 2.27 | 2.49 | 642754 | 15558.08 | 6.38% |
| 2025-07-29 | 2.33 | 2.26 | -0.04 | -1.74% | 2.21 | 2.34 | 285012 | 6412.65 | 2.83% |
| 2025-07-28 | 2.28 | 2.30 | -0.03 | -1.29% | 2.25 | 2.32 | 256847 | 5856.53 | 2.55% |
| 2025-07-25 | 2.39 | 2.33 | -0.04 | -1.69% | 2.32 | 2.41 | 265233 | 6238.04 | 2.63% |
| 2025-07-24 | 2.32 | 2.37 | 0.05 | 2.16% | 2.27 | 2.39 | 382147 | 8935.31 | 3.80% |
| 2025-07-23 | 2.40 | 2.32 | -0.02 | -0.85% | 2.30 | 2.43 | 486368 | 11424.21 | 4.83% |
| 2025-07-22 | 2.28 | 2.34 | 0.09 | 4.00% | 2.22 | 2.35 | 571881 | 13122.86 | 5.68% |
| 2025-07-21 | 2.18 | 2.25 | 0.07 | 3.21% | 2.18 | 2.32 | 454895 | 10223.13 | 4.52% |
| 2025-07-18 | 2.16 | 2.18 | 0.04 | 1.87% | 2.16 | 2.28 | 351734 | 7755.33 | 3.49% |
| 2025-07-17 | 2.14 | 2.14 | 0.00 | 0.00% | 2.11 | 2.15 | 140218 | 2990.35 | 1.39% |
| 2025-07-16 | 2.14 | 2.14 | 0.00 | 0.00% | 2.10 | 2.16 | 198116 | 4227.38 | 1.97% |
| 2025-07-15 | 2.23 | 2.14 | -0.10 | -4.46% | 2.11 | 2.24 | 357266 | 7678.06 | 3.55% |
| 2025-07-14 | 2.28 | 2.24 | -0.06 | -2.61% | 2.21 | 2.29 | 381574 | 8568.01 | 3.79% |
| 2025-07-11 | 2.25 | 2.30 | 0.04 | 1.77% | 2.21 | 2.34 | 460995 | 10417.66 | 4.58% |
| 2025-07-10 | 2.18 | 2.26 | 0.08 | 3.67% | 2.18 | 2.27 | 448016 | 10024.76 | 4.45% |
| 2025-07-09 | 2.17 | 2.18 | 0.01 | 0.46% | 2.16 | 2.24 | 302652 | 6615.20 | 3.01% |
| 2025-07-08 | 2.15 | 2.17 | 0.02 | 0.93% | 2.12 | 2.18 | 298078 | 6403.19 | 2.96% |
| 2025-07-07 | 2.09 | 2.15 | 0.04 | 1.90% | 2.07 | 2.15 | 340509 | 7220.53 | 3.38% |
| 2025-07-04 | 2.11 | 2.11 | 0.00 | 0.00% | 2.10 | 2.23 | 609721 | 13118.02 | 6.06% |
上证大盘股票行情在线 K线走势图
安泰集团(600408)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
