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 |
|---|
| 2025-08-01 | 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% |
| 2025-07-03 | 2.13 | 2.11 | 0.00 | 0.00% | 2.08 | 2.14 | 272554 | 5739.70 | 2.71% |
| 2025-07-02 | 2.05 | 2.11 | 0.05 | 2.43% | 2.04 | 2.11 | 430668 | 8957.56 | 4.28% |
| 2025-07-01 | 2.07 | 2.06 | 0.00 | 0.00% | 2.03 | 2.08 | 247657 | 5075.19 | 2.46% |
| 2025-06-30 | 2.08 | 2.06 | 0.01 | 0.49% | 2.04 | 2.09 | 225707 | 4647.38 | 2.24% |
| 2025-06-27 | 2.04 | 2.05 | 0.01 | 0.49% | 2.03 | 2.08 | 220139 | 4527.39 | 2.19% |
| 2025-06-26 | 2.04 | 2.04 | 0.00 | 0.00% | 2.02 | 2.07 | 229940 | 4702.44 | 2.28% |
| 2025-06-25 | 2.05 | 2.04 | -0.01 | -0.49% | 2.01 | 2.09 | 221091 | 4505.70 | 2.20% |
| 2025-06-24 | 2.03 | 2.05 | 0.01 | 0.49% | 1.98 | 2.06 | 284985 | 5788.59 | 2.83% |
| 2025-06-23 | 1.98 | 2.04 | 0.06 | 3.03% | 1.98 | 2.05 | 323138 | 6534.84 | 3.21% |
| 2025-06-20 | 2.05 | 1.98 | -0.06 | -2.94% | 1.98 | 2.06 | 215220 | 4333.86 | 2.14% |
| 2025-06-19 | 2.07 | 2.04 | -0.03 | -1.45% | 1.98 | 2.09 | 496107 | 10089.28 | 4.93% |
| 2025-06-18 | 2.06 | 2.07 | 0.01 | 0.49% | 2.04 | 2.25 | 510303 | 10733.58 | 5.07% |
| 2025-06-17 | 2.09 | 2.06 | -0.02 | -0.96% | 2.04 | 2.10 | 215275 | 4443.41 | 2.14% |
| 2025-06-16 | 2.04 | 2.08 | 0.05 | 2.46% | 2.04 | 2.12 | 310224 | 6445.30 | 3.08% |
| 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% |
上证大盘股票行情在线 K线走势图
