致敬每一个财富自由的梦想,祝大家早日进化为游资

安泰科技 (000969) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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%
2025-04-24 11.64 11.41 -0.20 -1.72% 11.35 11.67 191265 21949 1.86%