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
2025-10-31	23.14	21.24	-2.01	-8.65%	20.93	23.45	2030289	440258	19.65%
2025-10-30	23.74	23.25	-0.27	-1.15%	23.20	24.80	2383266	571599	23.07%
2025-10-29	23.72	23.52	0.54	2.35%	22.80	24.30	2673508	629406	25.88%
2025-10-28	22.58	22.98	2.09	10.00%	22.30	22.98	1004041	229153	9.72%
2025-10-27	19.04	20.89	1.90	10.01%	18.75	20.89	1728646	349038	16.73%
2025-10-24	20.12	18.99	-1.19	-5.90%	18.37	20.42	2069403	393619	20.03%
2025-10-23	20.90	20.18	-1.15	-5.39%	19.70	21.25	2151719	440274	20.83%
2025-10-22	20.54	21.33	0.70	3.39%	20.00	22.69	3180711	678296	30.79%
2025-10-21	19.77	20.63	1.21	6.23%	19.03	21.36	2989982	614134	28.94%
2025-10-20	19.20	19.42	-0.14	-0.72%	18.13	20.74	2128741	422238	20.60%
2025-10-17	19.96	19.56	-0.75	-3.69%	19.46	21.70	2517433	513878	24.37%
2025-10-16	20.17	20.31	0.34	1.70%	19.39	21.28	2622534	536644	25.38%
2025-10-15	20.00	19.97	0.11	0.55%	18.71	20.73	2924051	574886	28.30%
2025-10-14	19.86	19.86	1.81	10.03%	19.33	19.86	660406	131032	6.39%
2025-10-13	18.05	18.05	1.64	9.99%	18.05	18.05	259542	46847	2.51%
2025-10-10	16.41	16.41	1.49	9.99%	15.68	16.41	1115210	181853	10.79%
2025-10-09	14.25	14.92	1.36	10.03%	14.20	14.92	428761	63219	4.15%
2025-09-30	13.36	13.56	0.25	1.88%	13.30	13.59	243990	33009	2.36%
2025-09-29	13.31	13.31	0.05	0.38%	13.14	13.38	167437	22216	1.62%
2025-09-26	13.45	13.26	-0.27	-2.00%	13.26	13.72	233042	31365	2.26%
2025-09-25	13.40	13.53	0.38	2.89%	13.35	13.75	413875	56152	4.01%
2025-09-24	12.74	13.15	0.36	2.81%	12.67	13.18	244094	31792	2.36%
2025-09-23	13.08	12.79	-0.31	-2.37%	12.55	13.11	251221	32032	2.43%
2025-09-22	12.83	13.10	0.30	2.34%	12.73	13.20	219256	28422	2.12%
2025-09-19	13.02	12.80	-0.23	-1.77%	12.77	13.14	239841	31013	2.32%
2025-09-18	13.33	13.03	-0.34	-2.54%	12.90	13.47	322931	42577	3.13%
2025-09-17	13.30	13.37	0.01	0.07%	13.20	13.50	166872	22297	1.62%
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%