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 |
|---|
| 2025-12-12 | 4.51 | 4.57 | 0.03 | 0.66% | 4.49 | 4.83 | 1107411 | 51289.69 | 11.00% |
| 2025-12-11 | 4.79 | 4.54 | -0.34 | -6.97% | 4.50 | 4.87 | 1246685 | 57502.62 | 12.38% |
| 2025-12-10 | 4.80 | 4.88 | 0.07 | 1.46% | 4.80 | 5.12 | 1325182 | 64982.46 | 13.16% |
| 2025-12-09 | 5.05 | 4.81 | -0.27 | -5.31% | 4.74 | 5.11 | 1464202 | 71370.55 | 14.54% |
| 2025-12-08 | 5.26 | 5.08 | -0.18 | -3.42% | 5.05 | 5.37 | 1868999 | 96061.57 | 18.56% |
| 2025-12-05 | 5.14 | 5.26 | 0.06 | 1.15% | 4.91 | 5.39 | 2124969 | 109335.48 | 21.11% |
| 2025-12-04 | 5.73 | 5.20 | -0.39 | -6.98% | 5.20 | 6.00 | 3346820 | 188377.55 | 33.24% |
| 2025-12-03 | 5.08 | 5.59 | 0.51 | 10.04% | 5.01 | 5.59 | 2676234 | 143566.30 | 26.58% |
| 2025-12-02 | 4.55 | 5.08 | 0.46 | 9.96% | 4.50 | 5.08 | 2262473 | 111064.80 | 22.47% |
| 2025-12-01 | 4.60 | 4.62 | -0.05 | -1.07% | 4.51 | 4.75 | 1383982 | 63853.48 | 13.75% |
| 2025-11-28 | 4.55 | 4.67 | 0.06 | 1.30% | 4.48 | 4.80 | 1661468 | 77183.12 | 16.50% |
| 2025-11-27 | 4.42 | 4.61 | 0.20 | 4.54% | 4.37 | 4.63 | 1821118 | 82187.02 | 18.09% |
| 2025-11-26 | 4.48 | 4.41 | -0.14 | -3.08% | 4.33 | 4.50 | 1383931 | 61009.77 | 13.75% |
| 2025-11-25 | 4.53 | 4.55 | 0.04 | 0.89% | 4.41 | 4.60 | 1555786 | 70349.09 | 15.45% |
| 2025-11-24 | 4.69 | 4.51 | -0.18 | -3.84% | 4.36 | 4.76 | 1767554 | 79440.91 | 17.56% |
| 2025-11-21 | 4.88 | 4.69 | -0.38 | -7.50% | 4.66 | 5.27 | 1968898 | 97093.11 | 19.56% |
| 2025-11-20 | 5.31 | 5.07 | -0.54 | -9.63% | 5.05 | 5.45 | 2391656 | 123111.92 | 23.76% |
| 2025-11-19 | 5.61 | 5.61 | -0.62 | -9.95% | 5.61 | 5.91 | 1935567 | 109956.55 | 19.22% |
| 2025-11-18 | 6.50 | 6.23 | -0.66 | -9.58% | 6.20 | 6.90 | 2944222 | 187860.06 | 29.24% |
| 2025-11-17 | 6.30 | 6.89 | 0.63 | 10.06% | 5.65 | 6.89 | 4133926 | 270100.69 | 41.06% |
| 2025-11-14 | 6.12 | 6.26 | 0.57 | 10.02% | 5.89 | 6.26 | 2126357 | 131609.19 | 21.12% |
| 2025-11-13 | 5.58 | 5.69 | 0.52 | 10.06% | 5.47 | 5.69 | 1364680 | 77033.87 | 13.55% |
| 2025-11-12 | 4.68 | 5.17 | 0.47 | 10.00% | 4.55 | 5.17 | 3162744 | 158263.73 | 31.41% |
| 2025-11-11 | 4.08 | 4.70 | 0.43 | 10.07% | 3.95 | 4.70 | 3294954 | 138159.69 | 32.73% |
| 2025-11-10 | 4.02 | 4.27 | 0.29 | 7.29% | 3.82 | 4.38 | 3341428 | 142406.00 | 33.19% |
| 2025-11-07 | 4.07 | 3.98 | -0.18 | -4.33% | 3.91 | 4.40 | 2575875 | 104617.34 | 25.58% |
| 2025-11-06 | 4.50 | 4.16 | 0.02 | 0.48% | 3.85 | 4.50 | 3726558 | 157324.00 | 37.01% |
| 2025-11-05 | 3.80 | 4.14 | 0.38 | 10.11% | 3.76 | 4.14 | 1090850 | 44185.73 | 10.83% |
| 2025-11-04 | 3.49 | 3.76 | 0.34 | 9.94% | 3.45 | 3.76 | 2755682 | 102167.71 | 27.37% |
| 2025-11-03 | 3.14 | 3.42 | 0.31 | 9.97% | 3.14 | 3.42 | 1002254 | 33763.91 | 9.95% |
| 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% |
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
