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
2025-09-16	13.47	13.36	-0.05	-0.37%	13.07	13.47	245192	32479	2.37%
2025-09-15	13.71	13.41	-0.25	-1.83%	13.40	13.71	210258	28358	2.04%
2025-09-12	13.80	13.66	-0.14	-1.01%	13.63	13.87	215508	29566	2.09%
2025-09-11	13.43	13.80	0.37	2.76%	13.29	13.80	250711	34069	2.43%
2025-09-10	13.74	13.43	-0.33	-2.40%	13.41	13.83	255222	34587	2.47%
2025-09-09	14.02	13.76	-0.26	-1.85%	13.69	14.07	273645	37885	2.65%
2025-09-08	13.55	14.02	0.54	4.01%	13.40	14.07	420334	58070	4.07%
2025-09-05	13.09	13.48	0.47	3.61%	13.05	13.48	266946	35527	2.58%
2025-09-04	13.50	13.01	-0.44	-3.27%	12.81	13.84	390610	51920	3.78%
2025-09-03	13.96	13.45	-0.45	-3.24%	13.38	14.20	305356	41753	2.96%
2025-09-02	14.46	13.90	-0.58	-4.01%	13.85	14.49	434873	60943	4.21%
2025-09-01	14.70	14.48	-0.01	-0.07%	14.29	14.70	468018	67689	4.53%
2025-08-29	14.12	14.49	0.37	2.62%	14.07	14.65	594876	85890	5.76%
2025-08-28	13.94	14.12	0.12	0.86%	13.66	14.26	444197	62208	4.30%
2025-08-27	13.99	14.00	0.01	0.07%	13.95	14.39	500778	70791	4.85%
2025-08-26	14.15	13.99	-0.37	-2.58%	13.80	14.15	467724	65256	4.53%
2025-08-25	14.10	14.36	0.36	2.57%	14.03	14.41	487023	69504	4.71%
2025-08-22	13.89	14.00	0.06	0.43%	13.89	14.20	324754	45538	3.14%
2025-08-21	14.08	13.94	-0.17	-1.20%	13.87	14.25	305555	42822	2.96%
2025-08-20	13.86	14.11	0.15	1.07%	13.85	14.24	359625	50532	3.48%
2025-08-19	13.85	13.96	0.03	0.22%	13.85	14.09	371439	51868	3.59%
2025-08-18	13.78	13.93	0.17	1.24%	13.69	13.98	367059	50926	3.55%
2025-08-15	13.37	13.76	0.28	2.08%	13.37	13.78	307461	42079	2.97%
2025-08-14	13.80	13.48	-0.33	-2.39%	13.41	13.80	347774	47291	3.36%
2025-08-13	13.39	13.81	0.42	3.14%	13.34	13.87	503746	69052	4.87%
2025-08-12	13.52	13.39	-0.13	-0.96%	13.23	13.52	240881	32137	2.33%
2025-08-11	13.39	13.52	0.13	0.97%	13.33	13.55	207213	27888	2.00%
2025-08-08	13.41	13.39	-0.12	-0.89%	13.37	13.55	217646	29262	2.11%
2025-08-07	13.56	13.51	0.00	0.00%	13.19	13.65	413895	55561	4.00%
2025-08-06	13.44	13.51	0.08	0.60%	13.38	13.51	219849	29618	2.13%
2025-08-05	13.40	13.43	0.03	0.22%	13.32	13.44	214475	28707	2.08%
2025-08-04	13.20	13.40	0.11	0.83%	13.18	13.40	184029	24459	1.78%
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%