安通控股 (600179) - 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
2025-04-03	2.87	2.91	0.01	0.34%	2.86	2.93	324133	9418	0.87%
2025-04-02	2.90	2.90	-0.01	-0.34%	2.87	2.92	276148	7993	0.74%
2025-04-01	2.89	2.91	0.01	0.34%	2.89	2.93	305026	8871	0.81%
2025-03-31	2.91	2.90	-0.04	-1.36%	2.88	2.96	435747	12691	1.16%
2025-03-28	3.03	2.94	-0.07	-2.33%	2.92	3.03	512169	15214	1.37%
2025-03-27	3.06	3.01	-0.05	-1.63%	3.00	3.09	392289	11867	1.05%
2025-03-26	2.99	3.06	0.05	1.66%	2.97	3.13	742760	22719	1.98%
2025-03-25	3.18	3.01	-0.05	-1.63%	3.00	3.18	976412	30095	2.61%
2025-03-24	2.96	3.06	0.13	4.44%	2.88	3.10	936008	27878	2.50%
2025-03-21	2.92	2.93	0.01	0.34%	2.91	3.02	609628	18026	1.63%
2025-03-20	2.85	2.92	0.09	3.18%	2.85	3.05	654188	19253	1.75%
2025-03-19	2.83	2.83	-0.03	-1.05%	2.80	2.85	275342	7766	0.74%
2025-03-18	2.84	2.86	0.03	1.06%	2.80	2.88	348701	9934	0.93%
2025-03-17	2.85	2.83	-0.03	-1.05%	2.83	2.89	256849	7310	0.69%
2025-03-14	2.84	2.86	0.02	0.70%	2.82	2.87	337148	9610	0.90%
2025-03-13	2.87	2.84	-0.03	-1.05%	2.80	2.88	307167	8700	0.82%
2025-03-12	2.89	2.87	-0.02	-0.69%	2.83	2.90	349856	10005	0.94%
2025-03-11	2.85	2.89	0.00	0.00%	2.84	2.91	387980	11149	1.04%
2025-03-10	2.78	2.89	0.13	4.71%	2.76	2.94	687695	19577	1.84%
2025-03-07	2.74	2.76	0.01	0.36%	2.72	2.83	419473	11654	1.12%
2025-03-06	2.74	2.75	0.01	0.36%	2.70	2.76	390939	10706	1.05%
2025-03-05	2.76	2.74	-0.03	-1.08%	2.71	2.78	355635	9698	0.95%
2025-03-04	2.74	2.77	0.02	0.73%	2.73	2.79	336670	9291	0.90%
2025-03-03	2.86	2.75	-0.12	-4.18%	2.75	2.88	530785	14829	1.42%
2025-02-28	2.94	2.87	-0.06	-2.05%	2.85	2.95	494680	14251	1.32%
2025-02-27	2.85	2.93	0.09	3.17%	2.85	3.00	979630	28768	2.62%
2025-02-26	2.80	2.84	0.04	1.43%	2.79	2.86	535533	15142	1.43%
2025-02-25	2.85	2.80	-0.03	-1.06%	2.80	2.89	1124862	31971	3.01%
2025-02-24	2.57	2.83	0.26	10.12%	2.55	2.83	806369	21944	2.16%
2025-02-21	2.57	2.57	0.00	0.00%	2.54	2.59	255575	6545	0.68%
2025-02-20	2.61	2.57	-0.03	-1.15%	2.57	2.61	234661	6061	0.63%
2025-02-19	2.61	2.60	-0.02	-0.76%	2.58	2.62	235149	6109	0.63%
2025-02-18	2.66	2.62	-0.03	-1.13%	2.60	2.68	276180	7288	0.74%
2025-02-17	2.65	2.65	0.01	0.38%	2.61	2.66	280245	7396	0.75%
2025-02-14	2.68	2.64	-0.03	-1.12%	2.63	2.68	223077	5907	0.60%
2025-02-13	2.68	2.67	-0.01	-0.37%	2.66	2.69	236776	6327	0.63%
2025-02-12	2.67	2.68	-0.01	-0.37%	2.64	2.70	293251	7813	0.79%
2025-02-11	2.72	2.69	-0.03	-1.10%	2.65	2.73	260888	6980	0.70%
2025-02-10	2.76	2.72	-0.02	-0.73%	2.70	2.77	306960	8362	0.82%
2025-02-07	2.68	2.74	0.05	1.86%	2.67	2.75	333229	9075	0.89%
2025-02-06	2.67	2.69	0.01	0.37%	2.65	2.70	197582	5292	0.53%
2025-02-05	2.66	2.68	0.03	1.13%	2.64	2.70	251372	6715	0.67%
2025-01-27	2.69	2.65	-0.04	-1.49%	2.65	2.75	241037	6476	0.65%
2025-01-24	2.64	2.69	0.04	1.51%	2.63	2.70	251528	6720	0.67%
2025-01-23	2.65	2.65	0.02	0.76%	2.64	2.71	247074	6629	0.66%
2025-01-22	2.65	2.63	-0.02	-0.75%	2.61	2.66	135724	3571	0.36%
2025-01-21	2.71	2.65	-0.05	-1.85%	2.65	2.72	179482	4790	0.48%
2025-01-20	2.71	2.70	0.01	0.37%	2.68	2.73	203163	5508	0.54%
2025-01-17	2.67	2.69	0.03	1.13%	2.64	2.70	202053	5407	0.54%
2025-01-16	2.67	2.66	0.01	0.38%	2.65	2.74	264359	7121	0.71%
2025-01-15	2.66	2.65	-0.01	-0.38%	2.63	2.67	215116	5706	0.58%
2025-01-14	2.58	2.66	0.07	2.70%	2.58	2.66	282729	7446	0.76%
2025-01-13	2.58	2.59	0.00	0.00%	2.56	2.61	201959	5220	0.54%
2025-01-10	2.63	2.59	-0.04	-1.52%	2.58	2.66	201659	5279	0.54%
2025-01-09	2.66	2.63	-0.04	-1.50%	2.62	2.67	209641	5538	0.56%
2025-01-08	2.70	2.67	-0.03	-1.11%	2.61	2.70	288513	7665	0.77%
2025-01-07	2.69	2.70	0.01	0.37%	2.65	2.71	197408	5284	0.53%
2025-01-06	2.68	2.69	0.01	0.37%	2.65	2.72	224649	6036	0.60%
2025-01-03	2.73	2.68	-0.05	-1.83%	2.65	2.76	307135	8313	0.82%
2025-01-02	2.84	2.73	-0.10	-3.53%	2.71	2.85	374272	10407	1.00%
2024-12-31	2.91	2.83	-0.10	-3.41%	2.83	2.95	292649	8429	0.78%
2024-12-30	2.97	2.93	-0.04	-1.35%	2.90	2.99	239008	7008	0.64%
2024-12-27	2.90	2.97	0.06	2.06%	2.88	2.99	295125	8716	0.79%
2024-12-26	2.93	2.91	-0.02	-0.68%	2.90	2.96	200589	5872	0.54%
2024-12-25	2.91	2.93	0.02	0.69%	2.86	2.93	221225	6408	0.59%