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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-14 | 1.93 | 1.89 | -0.04 | -2.07% | 1.88 | 1.94 | 245504 | 4683.80 | 2.44% |
| 2025-02-13 | 1.92 | 1.93 | 0.00 | 0.00% | 1.91 | 1.96 | 223986 | 4339.73 | 2.22% |
| 2025-02-12 | 1.93 | 1.93 | -0.01 | -0.52% | 1.90 | 1.96 | 207437 | 3991.90 | 2.06% |
| 2025-02-11 | 1.98 | 1.94 | -0.04 | -2.02% | 1.92 | 2.04 | 255926 | 4985.46 | 2.54% |
| 2025-02-10 | 1.94 | 1.98 | 0.05 | 2.59% | 1.94 | 1.99 | 336350 | 6615.37 | 3.34% |
| 2025-02-07 | 1.88 | 1.93 | 0.01 | 0.52% | 1.85 | 1.98 | 380860 | 7353.03 | 3.78% |
| 2025-02-06 | 1.94 | 1.92 | -0.01 | -0.52% | 1.88 | 1.94 | 309183 | 5884.87 | 3.07% |
| 2025-02-05 | 1.94 | 1.93 | -0.01 | -0.52% | 1.92 | 1.97 | 219466 | 4257.07 | 2.18% |
| 2025-01-27 | 1.93 | 1.94 | 0.02 | 1.04% | 1.92 | 1.98 | 152058 | 2970.57 | 1.51% |
| 2025-01-24 | 1.91 | 1.92 | 0.01 | 0.52% | 1.89 | 1.95 | 142012 | 2727.40 | 1.41% |
| 2025-01-23 | 1.99 | 1.91 | -0.04 | -2.05% | 1.91 | 2.00 | 183452 | 3588.40 | 1.82% |
| 2025-01-22 | 2.01 | 1.95 | -0.07 | -3.47% | 1.94 | 2.03 | 187262 | 3685.99 | 1.86% |
| 2025-01-21 | 2.10 | 2.02 | -0.04 | -1.94% | 2.00 | 2.12 | 383902 | 7836.65 | 3.81% |
| 2025-01-20 | 1.98 | 2.06 | 0.10 | 5.10% | 1.97 | 2.16 | 584286 | 12124.97 | 5.80% |
| 2025-01-17 | 2.00 | 1.96 | -0.03 | -1.51% | 1.94 | 2.00 | 148330 | 2917.32 | 1.47% |
| 2025-01-16 | 1.94 | 1.99 | 0.04 | 2.05% | 1.94 | 2.03 | 217898 | 4333.33 | 2.16% |
| 2025-01-15 | 1.96 | 1.95 | -0.01 | -0.51% | 1.91 | 1.98 | 153141 | 2972.64 | 1.52% |
| 2025-01-14 | 1.88 | 1.96 | 0.10 | 5.38% | 1.86 | 1.97 | 216305 | 4155.48 | 2.15% |
| 2025-01-13 | 1.87 | 1.86 | 0.00 | 0.00% | 1.81 | 1.88 | 174165 | 3222.27 | 1.73% |
| 2025-01-10 | 1.96 | 1.86 | -0.11 | -5.58% | 1.86 | 1.98 | 184943 | 3537.15 | 1.84% |
| 2025-01-09 | 1.95 | 1.97 | 0.02 | 1.03% | 1.91 | 1.99 | 196980 | 3856.58 | 1.96% |
| 2025-01-08 | 1.95 | 1.95 | -0.01 | -0.51% | 1.89 | 1.99 | 197872 | 3833.10 | 1.97% |
| 2025-01-07 | 1.92 | 1.96 | 0.03 | 1.55% | 1.89 | 1.96 | 211908 | 4080.03 | 2.10% |
| 2025-01-06 | 1.93 | 1.93 | -0.05 | -2.53% | 1.82 | 1.98 | 331568 | 6345.35 | 3.29% |
| 2025-01-03 | 2.04 | 1.98 | -0.04 | -1.98% | 1.92 | 2.10 | 438616 | 8772.18 | 4.36% |
| 2025-01-02 | 2.04 | 2.02 | -0.03 | -1.46% | 2.00 | 2.11 | 343206 | 7013.64 | 3.41% |
| 2024-12-31 | 2.01 | 2.05 | 0.02 | 0.99% | 2.01 | 2.10 | 414468 | 8545.22 | 4.12% |
| 2024-12-30 | 2.12 | 2.03 | -0.08 | -3.79% | 1.99 | 2.12 | 378668 | 7656.02 | 3.76% |
上证大盘股票行情在线 K线走势图
