安泰科技 (000969) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	13.31	13.29	-0.02	-0.15%	13.24	13.45	203308	27118	1.97%
2025-07-31	13.50	13.31	-0.18	-1.33%	13.22	13.58	290934	38972	2.81%
2025-07-30	13.81	13.49	-0.34	-2.46%	13.36	13.83	353244	47886	3.42%
2025-07-29	13.91	13.83	-0.12	-0.86%	13.70	13.91	282263	38887	2.73%
2025-07-28	14.00	13.95	-0.10	-0.71%	13.81	14.06	293108	40872	2.84%
2025-07-25	14.31	14.05	-0.25	-1.75%	14.02	14.32	379462	53600	3.67%
2025-07-24	13.68	14.30	0.47	3.40%	13.66	14.40	721417	102725	6.98%
2025-07-23	14.07	13.83	0.06	0.44%	13.75	14.22	630751	88082	6.10%
2025-07-22	13.77	13.77	0.01	0.07%	13.62	14.00	439286	60506	4.25%
2025-07-21	13.75	13.76	0.03	0.22%	13.63	13.82	399142	54701	3.86%
2025-07-18	13.69	13.73	-0.07	-0.51%	13.59	13.79	565551	77407	5.47%
2025-07-17	13.40	13.80	0.72	5.50%	13.18	13.96	945080	129083	9.14%
2025-07-16	13.01	13.08	0.02	0.15%	12.95	13.17	265626	34692	2.57%
2025-07-15	12.93	13.06	0.10	0.77%	12.87	13.26	339252	44277	3.28%
2025-07-14	13.25	12.96	-0.09	-0.69%	12.93	13.26	352338	45942	3.41%
2025-07-11	12.69	13.05	0.48	3.82%	12.62	13.10	609743	78891	5.90%
2025-07-10	12.51	12.57	0.02	0.16%	12.49	12.62	168702	21164	1.63%
2025-07-09	12.66	12.55	-0.14	-1.10%	12.54	12.85	258957	32830	2.51%
2025-07-08	12.63	12.69	0.06	0.48%	12.56	12.72	174607	22106	1.69%
2025-07-07	12.56	12.63	0.06	0.48%	12.51	12.70	144944	18273	1.40%
2025-07-04	12.60	12.57	-0.12	-0.95%	12.54	12.74	182563	23063	1.77%
2025-07-03	12.75	12.69	-0.10	-0.78%	12.53	12.85	238004	30113	2.30%
2025-07-02	13.16	12.79	-0.28	-2.14%	12.75	13.16	288876	37133	2.79%
2025-07-01	12.90	13.07	0.19	1.48%	12.88	13.19	421221	55011	4.08%
2025-06-30	12.74	12.88	0.14	1.10%	12.67	12.90	260427	33379	2.52%
2025-06-27	12.77	12.74	0.05	0.39%	12.73	12.92	211296	27081	2.04%
2025-06-26	12.86	12.69	-0.17	-1.32%	12.66	12.90	247998	31711	2.40%
2025-06-25	12.80	12.86	0.06	0.47%	12.72	12.94	260527	33396	2.52%
2025-06-24	12.55	12.80	0.36	2.89%	12.49	12.86	257613	32747	2.49%
2025-06-23	12.20	12.44	0.16	1.30%	12.15	12.48	162540	20066	1.57%
2025-06-20	12.28	12.28	-0.08	-0.65%	12.26	12.45	145688	17964	1.41%
2025-06-19	12.87	12.36	-0.50	-3.89%	12.31	12.91	344890	43110	3.34%
2025-06-18	13.00	12.86	-0.05	-0.39%	12.78	13.05	241923	31207	2.34%
2025-06-17	13.37	13.11	-0.28	-2.09%	13.02	13.41	346688	45580	3.35%
2025-06-16	13.22	13.39	0.23	1.75%	13.09	13.48	387472	51709	3.75%
2025-06-13	13.18	13.16	-0.03	-0.23%	13.04	13.39	388765	51258	3.76%
2025-06-12	13.09	13.19	0.04	0.30%	12.91	13.24	369741	48372	3.58%
2025-06-11	12.94	13.15	0.17	1.31%	12.83	13.30	496008	65012	4.80%
2025-06-10	12.83	12.98	0.20	1.56%	12.75	13.08	519518	67217	5.03%
2025-06-09	12.52	12.78	0.31	2.49%	12.50	12.83	313036	39763	3.03%
2025-06-06	12.73	12.47	-0.28	-2.20%	12.45	12.75	272752	34156	2.64%
2025-06-05	12.63	12.75	0.04	0.31%	12.63	12.99	301033	38474	2.91%
2025-06-04	12.82	12.71	0.02	0.16%	12.63	12.93	246997	31514	2.39%
2025-06-03	12.59	12.69	-0.06	-0.47%	12.59	12.74	241463	30561	2.34%
2025-05-30	13.33	12.75	-0.71	-5.27%	12.71	13.35	554983	71511	5.37%
2025-05-29	13.10	13.46	0.32	2.44%	12.95	13.79	675166	91147	6.53%
2025-05-28	12.95	13.14	0.15	1.15%	12.91	13.46	589439	78119	5.70%
2025-05-27	13.39	12.99	-0.43	-3.20%	12.88	13.39	632938	82447	6.12%
2025-05-26	12.95	13.42	0.78	6.17%	12.77	13.50	965950	126939	9.35%
2025-05-23	12.39	12.64	0.18	1.44%	12.35	12.91	573643	73018	5.55%
2025-05-22	12.31	12.46	0.04	0.32%	12.28	12.84	395688	49801	3.83%
2025-05-21	12.50	12.42	-0.15	-1.19%	12.25	12.74	353742	43938	3.42%
2025-05-20	12.54	12.57	0.01	0.08%	12.42	12.79	310482	39029	3.00%
2025-05-19	12.37	12.56	0.18	1.45%	12.03	12.75	515069	64113	4.98%
2025-05-16	11.97	12.38	0.32	2.65%	11.96	12.95	571992	72151	5.53%
2025-05-15	12.13	12.06	-0.13	-1.07%	11.94	12.30	278148	33648	2.69%
2025-05-14	12.01	12.19	0.20	1.67%	12.01	12.49	403724	49709	3.91%
2025-05-13	12.11	11.99	-0.10	-0.83%	11.94	12.19	192132	23110	1.86%
2025-05-12	12.07	12.09	0.13	1.09%	12.02	12.21	231139	27995	2.25%
2025-05-09	12.16	11.96	-0.35	-2.84%	11.93	12.24	226150	27267	2.20%
2025-05-08	12.06	12.31	0.25	2.07%	11.97	12.34	284912	34796	2.78%
2025-05-07	12.12	12.06	0.02	0.17%	11.92	12.14	317254	38124	3.09%
2025-05-06	11.38	12.04	0.83	7.40%	11.38	12.04	549189	65276	5.35%
2025-04-30	11.19	11.21	0.04	0.36%	11.15	11.32	163270	18373	1.59%
2025-04-29	11.15	11.17	-0.10	-0.89%	11.12	11.29	151884	17004	1.48%
2025-04-28	11.46	11.27	0.00	0.00%	11.23	11.63	227805	25972	2.22%
2025-04-25	11.37	11.27	-0.14	-1.23%	11.24	11.44	182047	20612	1.77%