安集科技(688019)股票行情
安集科技(688019)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 |
|---|
| 2025-12-15 | 207.00 | 204.80 | -8.15 | -3.83% | 204.00 | 212.80 | 42791 | 88758.99 | 2.54% | 0.00 |
| 2025-12-12 | 196.00 | 212.95 | 15.65 | 7.93% | 188.80 | 212.95 | 74966 | 149661.95 | 4.45% | 0.00 |
| 2025-12-11 | 199.00 | 197.30 | -1.59 | -0.80% | 196.51 | 203.83 | 23159 | 46318.59 | 1.37% | 0.00 |
| 2025-12-10 | 199.68 | 198.89 | -1.94 | -0.97% | 193.21 | 200.80 | 24307 | 47789.11 | 1.44% | 0.00 |
| 2025-12-09 | 202.00 | 200.83 | -3.51 | -1.72% | 199.30 | 205.20 | 21638 | 43701.39 | 1.28% | 0.00 |
| 2025-12-08 | 201.26 | 204.34 | 4.54 | 2.27% | 198.01 | 206.80 | 24619 | 49818.96 | 1.46% | 0.00 |
| 2025-12-05 | 203.98 | 199.80 | -4.39 | -2.15% | 198.33 | 204.49 | 24159 | 48420.40 | 1.43% | 0.00 |
| 2025-12-04 | 197.00 | 204.19 | 7.19 | 3.65% | 195.50 | 206.00 | 29563 | 59694.00 | 1.75% | 0.00 |
| 2025-12-03 | 199.32 | 197.00 | -1.70 | -0.86% | 195.67 | 199.32 | 15711 | 31063.62 | 0.93% | 0.00 |
| 2025-12-02 | 202.02 | 198.70 | -5.20 | -2.55% | 198.35 | 203.90 | 16905 | 33889.30 | 1.00% | 0.00 |
| 2025-12-01 | 201.45 | 203.90 | 2.10 | 1.04% | 199.01 | 204.50 | 26437 | 53313.76 | 1.57% | 0.00 |
| 2025-11-28 | 191.40 | 201.80 | 10.09 | 5.26% | 189.50 | 202.90 | 35353 | 69850.75 | 2.10% | 0.00 |
| 2025-11-27 | 192.95 | 191.71 | -0.97 | -0.50% | 191.51 | 197.70 | 19464 | 37982.60 | 1.15% | 0.00 |
| 2025-11-26 | 191.00 | 192.68 | 0.75 | 0.39% | 189.66 | 195.36 | 19047 | 36799.64 | 1.13% | 0.00 |
| 2025-11-25 | 192.88 | 191.93 | 1.45 | 0.76% | 190.11 | 194.89 | 22096 | 42510.07 | 1.31% | 0.00 |
| 2025-11-24 | 187.06 | 190.48 | 5.22 | 2.82% | 185.30 | 192.96 | 26593 | 50692.26 | 1.58% | 0.00 |
| 2025-11-21 | 190.97 | 185.26 | -8.76 | -4.51% | 185.08 | 190.97 | 29611 | 55535.48 | 1.76% | 0.00 |
| 2025-11-20 | 200.06 | 194.02 | -4.48 | -2.26% | 193.00 | 202.12 | 23402 | 45779.94 | 1.39% | 0.00 |
| 2025-11-19 | 198.67 | 198.50 | -0.35 | -0.18% | 195.66 | 200.78 | 18011 | 35652.69 | 1.07% | 0.00 |
| 2025-11-18 | 198.90 | 198.85 | -1.79 | -0.89% | 195.00 | 204.50 | 27492 | 54952.31 | 1.63% | 0.00 |
| 2025-11-17 | 204.61 | 200.64 | -1.86 | -0.92% | 198.51 | 208.30 | 30142 | 61370.11 | 1.79% | 0.00 |
| 2025-11-14 | 200.00 | 202.50 | 1.41 | 0.70% | 196.30 | 208.48 | 35924 | 73208.72 | 2.13% | 0.00 |
| 2025-11-13 | 196.99 | 201.09 | 3.29 | 1.66% | 196.00 | 204.50 | 28490 | 57506.41 | 1.69% | 0.00 |
| 2025-11-12 | 198.59 | 197.80 | -2.04 | -1.02% | 193.33 | 201.60 | 23188 | 45767.93 | 1.38% | 0.00 |
| 2025-11-11 | 198.62 | 199.84 | 1.33 | 0.67% | 198.62 | 206.89 | 35197 | 71277.79 | 2.09% | 0.00 |
| 2025-11-10 | 200.00 | 198.51 | 0.17 | 0.09% | 196.18 | 205.58 | 38311 | 76987.89 | 2.27% | 0.00 |
| 2025-11-07 | 198.00 | 198.34 | -2.46 | -1.23% | 196.00 | 200.80 | 27573 | 54722.88 | 1.64% | 0.00 |
| 2025-11-06 | 194.00 | 200.80 | 8.34 | 4.33% | 192.75 | 201.80 | 39236 | 77516.93 | 2.33% | 0.00 |
| 2025-11-05 | 189.40 | 192.46 | 0.05 | 0.03% | 188.98 | 193.80 | 25021 | 47956.25 | 1.48% | 0.00 |
| 2025-11-04 | 194.39 | 192.41 | -1.98 | -1.02% | 191.00 | 196.47 | 28451 | 55112.54 | 1.69% | 0.00 |
| 2025-11-03 | 197.50 | 194.39 | -2.43 | -1.23% | 188.33 | 197.97 | 43122 | 82701.51 | 2.56% | 0.00 |
| 2025-10-31 | 208.65 | 196.82 | -11.83 | -5.67% | 196.26 | 209.70 | 67309 | 134911.14 | 3.99% | 0.00 |
| 2025-10-30 | 216.00 | 208.65 | -7.68 | -3.55% | 208.60 | 219.42 | 46041 | 98422.97 | 2.73% | 0.00 |
| 2025-10-29 | 225.75 | 216.33 | -13.28 | -5.78% | 213.20 | 225.75 | 71633 | 155345.20 | 4.25% | 2.00 |
| 2025-10-28 | 225.94 | 229.61 | 1.91 | 0.84% | 223.10 | 230.97 | 33435 | 76219.94 | 1.98% | 4.00 |
| 2025-10-27 | 226.70 | 227.70 | 6.28 | 2.84% | 221.01 | 234.65 | 42455 | 96333.02 | 2.52% | 0.00 |
| 2025-10-24 | 208.89 | 221.42 | 14.52 | 7.02% | 208.11 | 223.50 | 47777 | 103591.38 | 2.83% | 0.00 |
| 2025-10-23 | 206.66 | 206.90 | -0.86 | -0.41% | 203.60 | 208.75 | 18884 | 38901.99 | 1.12% | 0.00 |
| 2025-10-22 | 210.00 | 207.76 | -4.93 | -2.32% | 206.69 | 212.46 | 23982 | 50111.48 | 1.42% | 0.00 |
| 2025-10-21 | 204.23 | 212.69 | 10.41 | 5.15% | 203.16 | 212.90 | 38438 | 80610.21 | 2.28% | 0.00 |
| 2025-10-20 | 203.68 | 202.28 | 1.60 | 0.80% | 200.15 | 205.80 | 29293 | 59424.07 | 1.74% | 0.00 |
| 2025-10-17 | 210.12 | 200.68 | -8.50 | -4.06% | 200.20 | 210.12 | 36435 | 74034.08 | 2.16% | 2.00 |
| 2025-10-16 | 209.00 | 209.18 | -1.82 | -0.86% | 207.60 | 215.50 | 32867 | 69170.05 | 1.95% | 0.00 |
| 2025-10-15 | 203.00 | 211.00 | 7.20 | 3.53% | 200.66 | 211.30 | 41116 | 85189.68 | 2.44% | 0.00 |
| 2025-10-14 | 220.78 | 203.80 | -13.60 | -6.26% | 203.40 | 222.99 | 60725 | 128023.38 | 3.60% | 5.00 |
| 2025-10-13 | 209.46 | 217.40 | -0.11 | -0.05% | 209.46 | 222.00 | 52006 | 112581.59 | 3.09% | 1.50 |
| 2025-10-10 | 225.00 | 217.51 | -11.99 | -5.22% | 215.01 | 231.60 | 66890 | 147238.69 | 3.97% | 0.00 |
| 2025-10-09 | 231.27 | 229.50 | 1.06 | 0.46% | 225.15 | 241.69 | 65528 | 152662.69 | 3.89% | 10.00 |
| 2025-09-30 | 231.56 | 228.44 | -3.91 | -1.68% | 223.91 | 235.00 | 56660 | 129591.80 | 3.36% | 2.00 |
| 2025-09-29 | 222.27 | 232.35 | 9.23 | 4.14% | 218.60 | 235.00 | 59098 | 132676.64 | 3.51% | 2.66 |
| 2025-09-26 | 217.32 | 223.12 | 4.78 | 2.19% | 217.32 | 231.74 | 64334 | 144891.64 | 3.82% | 14.69 |
| 2025-09-25 | 218.11 | 218.34 | -0.16 | -0.07% | 215.55 | 222.97 | 53904 | 117907.11 | 3.20% | 0.00 |
| 2025-09-24 | 195.00 | 218.50 | 23.21 | 11.88% | 193.00 | 228.79 | 93056 | 197735.19 | 5.52% | 0.00 |
| 2025-09-23 | 192.96 | 195.29 | 3.59 | 1.87% | 186.64 | 196.05 | 44111 | 84486.80 | 2.62% | 7.71 |
| 2025-09-22 | 188.50 | 191.70 | 4.29 | 2.29% | 184.82 | 193.32 | 37830 | 71558.13 | 2.24% | 0.00 |
| 2025-09-19 | 190.51 | 187.41 | -3.55 | -1.86% | 185.58 | 195.58 | 39267 | 74582.56 | 2.33% | 0.00 |
| 2025-09-18 | 183.80 | 190.96 | 5.29 | 2.85% | 183.80 | 194.88 | 65501 | 124823.24 | 3.89% | 0.00 |
| 2025-09-17 | 178.00 | 185.67 | 8.17 | 4.60% | 176.00 | 188.88 | 50560 | 93260.06 | 3.00% | 0.00 |
| 2025-09-16 | 175.80 | 177.50 | 1.00 | 0.57% | 174.51 | 178.80 | 35194 | 62176.34 | 2.09% | 0.00 |
| 2025-09-15 | 180.26 | 176.50 | -2.06 | -1.15% | 175.99 | 181.20 | 31223 | 55472.10 | 1.85% | 0.00 |
| 2025-09-12 | 178.50 | 178.56 | 0.16 | 0.09% | 177.25 | 182.90 | 41662 | 75009.38 | 2.47% | 0.00 |
| 2025-09-11 | 168.01 | 178.40 | 9.38 | 5.55% | 167.05 | 179.49 | 56298 | 98171.13 | 3.34% | 0.00 |
| 2025-09-10 | 166.89 | 169.02 | 2.86 | 1.72% | 166.46 | 171.95 | 35172 | 59671.73 | 2.09% | 0.00 |
| 2025-09-09 | 170.00 | 166.16 | -5.93 | -3.45% | 164.70 | 171.96 | 43041 | 72397.54 | 2.55% | 0.00 |
| 2025-09-08 | 171.65 | 172.09 | 0.22 | 0.13% | 168.50 | 172.74 | 38323 | 65455.56 | 2.27% | 0.00 |
| 2025-09-05 | 166.00 | 171.87 | 6.30 | 3.81% | 164.30 | 172.72 | 42452 | 71731.00 | 2.52% | 0.00 |
| 2025-09-04 | 173.72 | 165.57 | -9.03 | -5.17% | 162.40 | 175.73 | 63628 | 107336.48 | 3.77% | 0.00 |
| 2025-09-03 | 175.98 | 174.60 | -1.39 | -0.79% | 172.50 | 179.00 | 40899 | 71750.72 | 2.43% | 0.00 |
| 2025-09-02 | 186.69 | 175.99 | -14.00 | -7.37% | 174.16 | 192.00 | 71926 | 131299.08 | 4.27% | 5.00 |
| 2025-09-01 | 178.00 | 189.99 | 14.39 | 8.19% | 174.98 | 192.90 | 83694 | 152430.58 | 4.97% | 0.00 |
| 2025-08-29 | 178.00 | 175.60 | -2.50 | -1.40% | 172.17 | 178.00 | 61180 | 106715.84 | 3.63% | 0.00 |
| 2025-08-28 | 168.00 | 178.10 | 9.52 | 5.65% | 167.17 | 178.73 | 91668 | 160162.58 | 5.44% | 0.00 |
| 2025-08-27 | 166.40 | 168.58 | 2.18 | 1.31% | 163.55 | 179.00 | 89698 | 153564.36 | 5.32% | 0.00 |
| 2025-08-26 | 163.00 | 166.40 | 7.03 | 4.41% | 162.00 | 171.20 | 94615 | 158340.23 | 5.62% | 0.00 |
| 2025-08-25 | 165.60 | 159.37 | -3.11 | -1.91% | 157.00 | 171.00 | 94992 | 153492.28 | 5.64% | 0.00 |
| 2025-08-22 | 155.05 | 162.48 | 6.93 | 4.46% | 154.91 | 162.48 | 69612 | 111033.05 | 4.13% | 2.00 |
| 2025-08-21 | 153.90 | 155.55 | 1.55 | 1.01% | 152.59 | 157.77 | 42993 | 66647.78 | 2.55% | 0.00 |
| 2025-08-20 | 148.50 | 154.00 | 5.32 | 3.58% | 147.50 | 154.45 | 45769 | 69282.48 | 2.72% | 0.00 |
| 2025-08-19 | 149.13 | 148.68 | -0.46 | -0.31% | 148.39 | 152.35 | 34535 | 51839.05 | 2.05% | 0.00 |
| 2025-08-18 | 148.15 | 149.14 | 1.24 | 0.84% | 146.35 | 151.23 | 47305 | 70383.59 | 2.81% | 0.00 |
上证大盘股票行情在线 K线走势图
安集科技(688019)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
