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 |
|---|
| 2026-03-25 | 4.12 | 4.15 | -0.11 | -2.58% | 3.83 | 4.20 | 1547605 | 62655.27 | 15.37% |
| 2026-03-24 | 4.10 | 4.26 | -0.10 | -2.29% | 4.10 | 4.28 | 1307259 | 54682.44 | 12.98% |
| 2026-03-23 | 4.33 | 4.36 | 0.13 | 3.07% | 4.21 | 4.47 | 1864276 | 81097.08 | 18.52% |
| 2026-03-20 | 4.20 | 4.23 | -0.22 | -4.94% | 4.01 | 4.49 | 1845419 | 76768.55 | 18.33% |
| 2026-03-19 | 4.32 | 4.45 | 0.18 | 4.22% | 4.26 | 4.56 | 2420997 | 106735.45 | 24.05% |
| 2026-03-18 | 4.37 | 4.27 | -0.03 | -0.70% | 4.12 | 4.44 | 2463137 | 105296.24 | 24.47% |
| 2026-03-17 | 3.97 | 4.30 | 0.39 | 9.97% | 3.92 | 4.30 | 1311241 | 55260.16 | 13.02% |
| 2026-03-16 | 4.13 | 3.91 | -0.22 | -5.33% | 3.91 | 4.23 | 1996636 | 80939.92 | 19.83% |
| 2026-03-13 | 3.74 | 4.13 | 0.38 | 10.13% | 3.71 | 4.13 | 1750772 | 70005.86 | 17.39% |
| 2026-03-12 | 3.67 | 3.75 | 0.10 | 2.74% | 3.65 | 3.89 | 918408 | 34569.22 | 9.12% |
| 2026-03-11 | 3.70 | 3.65 | -0.05 | -1.35% | 3.62 | 3.71 | 448297 | 16348.17 | 4.45% |
| 2026-03-10 | 3.66 | 3.70 | -0.10 | -2.63% | 3.66 | 3.77 | 522456 | 19463.07 | 5.19% |
| 2026-03-09 | 3.88 | 3.80 | 0.07 | 1.88% | 3.76 | 3.94 | 722336 | 27647.26 | 7.17% |
| 2026-03-06 | 3.66 | 3.73 | 0.02 | 0.54% | 3.56 | 3.75 | 647707 | 23838.92 | 6.43% |
| 2026-03-05 | 3.62 | 3.71 | 0.01 | 0.27% | 3.58 | 3.74 | 804240 | 29403.05 | 7.99% |
| 2026-03-04 | 3.97 | 3.70 | -0.40 | -9.76% | 3.69 | 3.97 | 1239622 | 46004.16 | 12.31% |
| 2026-03-03 | 3.85 | 4.10 | 0.20 | 5.13% | 3.85 | 4.20 | 1828082 | 74122.29 | 18.16% |
| 2026-03-02 | 3.99 | 3.90 | -0.02 | -0.51% | 3.85 | 4.01 | 576479 | 22546.23 | 5.73% |
| 2026-02-27 | 3.81 | 3.92 | 0.11 | 2.89% | 3.78 | 3.93 | 457900 | 17761.17 | 4.55% |
| 2026-02-26 | 3.91 | 3.81 | -0.11 | -2.81% | 3.79 | 3.95 | 433106 | 16615.36 | 4.30% |
| 2026-02-25 | 3.85 | 3.92 | 0.06 | 1.55% | 3.82 | 3.98 | 603350 | 23673.91 | 5.99% |
| 2026-02-24 | 3.67 | 3.86 | 0.21 | 5.75% | 3.67 | 3.87 | 698237 | 26671.99 | 6.94% |
| 2026-02-13 | 3.72 | 3.65 | -0.07 | -1.88% | 3.65 | 3.75 | 276492 | 10222.04 | 2.75% |
| 2026-02-12 | 3.79 | 3.72 | -0.10 | -2.62% | 3.72 | 3.85 | 390222 | 14673.45 | 3.88% |
| 2026-02-11 | 3.82 | 3.82 | 0.00 | 0.00% | 3.76 | 3.85 | 321710 | 12251.47 | 3.20% |
| 2026-02-10 | 3.84 | 3.82 | -0.01 | -0.26% | 3.76 | 3.85 | 382912 | 14616.24 | 3.80% |
| 2026-02-09 | 3.80 | 3.83 | 0.04 | 1.06% | 3.79 | 3.85 | 374183 | 14289.12 | 3.72% |
| 2026-02-06 | 3.75 | 3.79 | 0.00 | 0.00% | 3.68 | 3.83 | 511098 | 19184.13 | 5.08% |
| 2026-02-05 | 3.85 | 3.79 | -0.19 | -4.77% | 3.77 | 3.88 | 835896 | 31869.93 | 8.30% |
| 2026-02-04 | 3.74 | 3.98 | 0.23 | 6.13% | 3.71 | 4.04 | 1178239 | 46370.13 | 11.70% |
| 2026-02-03 | 3.71 | 3.75 | 0.08 | 2.18% | 3.65 | 3.75 | 516858 | 19144.73 | 5.13% |
| 2026-02-02 | 3.87 | 3.67 | -0.36 | -8.93% | 3.63 | 3.88 | 871781 | 32418.08 | 8.66% |
| 2026-01-30 | 3.92 | 4.03 | 0.10 | 2.54% | 3.92 | 4.23 | 1094314 | 44789.78 | 10.87% |
| 2026-01-29 | 4.02 | 3.93 | -0.11 | -2.72% | 3.92 | 4.10 | 762094 | 30201.91 | 7.57% |
| 2026-01-28 | 3.94 | 4.04 | 0.10 | 2.54% | 3.92 | 4.17 | 943801 | 38133.12 | 9.37% |
| 2026-01-27 | 4.03 | 3.94 | -0.13 | -3.19% | 3.88 | 4.04 | 665815 | 26181.68 | 6.61% |
| 2026-01-26 | 4.12 | 4.07 | -0.09 | -2.16% | 4.03 | 4.15 | 599756 | 24452.38 | 5.96% |
| 2026-01-23 | 4.14 | 4.16 | -0.01 | -0.24% | 4.07 | 4.16 | 840906 | 34646.62 | 8.35% |
| 2026-01-22 | 4.07 | 4.17 | 0.10 | 2.46% | 3.98 | 4.30 | 1028627 | 42562.65 | 10.22% |
| 2026-01-21 | 4.17 | 4.07 | -0.25 | -5.79% | 3.91 | 4.23 | 1203768 | 48709.66 | 11.96% |
| 2026-01-20 | 4.17 | 4.32 | 0.09 | 2.13% | 4.13 | 4.55 | 1496200 | 64888.52 | 14.86% |
| 2026-01-19 | 4.14 | 4.23 | 0.13 | 3.17% | 4.14 | 4.30 | 837763 | 35286.12 | 8.32% |
| 2026-01-16 | 4.18 | 4.10 | -0.08 | -1.91% | 4.08 | 4.22 | 561703 | 23135.73 | 5.58% |
| 2026-01-15 | 4.28 | 4.18 | -0.13 | -3.02% | 4.13 | 4.30 | 651307 | 27346.14 | 6.47% |
| 2026-01-14 | 4.27 | 4.31 | -0.05 | -1.15% | 4.26 | 4.39 | 859422 | 37164.44 | 8.54% |
| 2026-01-13 | 4.52 | 4.36 | -0.16 | -3.54% | 4.33 | 4.56 | 978137 | 43326.41 | 9.72% |
| 2026-01-12 | 4.55 | 4.52 | 0.06 | 1.35% | 4.43 | 4.55 | 1188161 | 53257.29 | 11.80% |
| 2026-01-09 | 4.55 | 4.46 | -0.13 | -2.83% | 4.42 | 4.59 | 1591414 | 71326.81 | 15.81% |
| 2026-01-08 | 4.78 | 4.59 | 0.04 | 0.88% | 4.57 | 4.94 | 2685748 | 127299.67 | 26.68% |
| 2026-01-07 | 4.25 | 4.55 | 0.41 | 9.90% | 4.22 | 4.55 | 2104648 | 93112.30 | 20.90% |
| 2026-01-06 | 4.03 | 4.14 | 0.11 | 2.73% | 4.01 | 4.17 | 841865 | 34586.46 | 8.36% |
| 2026-01-05 | 4.04 | 4.03 | 0.00 | 0.00% | 4.01 | 4.07 | 627039 | 25314.11 | 6.23% |
| 2025-12-31 | 4.18 | 4.03 | -0.11 | -2.66% | 3.96 | 4.19 | 784797 | 31615.68 | 7.79% |
| 2025-12-30 | 4.22 | 4.14 | -0.08 | -1.90% | 4.08 | 4.24 | 852725 | 35319.85 | 8.47% |
| 2025-12-29 | 4.38 | 4.22 | -0.18 | -4.09% | 4.22 | 4.40 | 844549 | 36074.96 | 8.39% |
| 2025-12-26 | 4.44 | 4.40 | -0.05 | -1.12% | 4.39 | 4.50 | 891780 | 39454.22 | 8.86% |
| 2025-12-25 | 4.45 | 4.45 | -0.05 | -1.11% | 4.41 | 4.49 | 702930 | 31210.37 | 6.98% |
| 2025-12-24 | 4.48 | 4.50 | -0.04 | -0.88% | 4.37 | 4.54 | 706136 | 31590.46 | 7.01% |
| 2025-12-23 | 4.69 | 4.54 | -0.18 | -3.81% | 4.48 | 4.70 | 1004965 | 45736.93 | 9.98% |
| 2025-12-22 | 4.75 | 4.72 | 0.01 | 0.21% | 4.63 | 4.80 | 1016986 | 47558.89 | 10.10% |
| 2025-12-19 | 4.64 | 4.71 | -0.08 | -1.67% | 4.52 | 4.85 | 1372831 | 64172.95 | 13.64% |
| 2025-12-18 | 4.80 | 4.79 | 0.21 | 4.59% | 4.62 | 5.00 | 1883779 | 90240.67 | 18.71% |
| 2025-12-17 | 4.66 | 4.58 | -0.04 | -0.87% | 4.35 | 4.67 | 1022131 | 46207.73 | 10.15% |
| 2025-12-16 | 5.04 | 4.62 | -0.41 | -8.15% | 4.56 | 5.08 | 1741222 | 81581.14 | 17.29% |
| 2025-12-15 | 4.51 | 5.03 | 0.46 | 10.07% | 4.51 | 5.03 | 1324538 | 64709.04 | 13.16% |
| 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% |
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
