安泰集团 (600408) - 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	2.47	2.48	0.05	2.06%	2.43	2.51	365933	9033	3.63%
2025-09-15	2.42	2.43	0.03	1.25%	2.36	2.44	291036	7001	2.89%
2025-09-12	2.36	2.40	0.03	1.27%	2.34	2.43	332833	7952	3.31%
2025-09-11	2.39	2.37	-0.01	-0.42%	2.34	2.40	267293	6311	2.65%
2025-09-10	2.36	2.38	0.04	1.71%	2.33	2.38	410770	9696	4.08%
2025-09-09	2.28	2.34	0.06	2.63%	2.27	2.36	506939	11798	5.04%
2025-09-08	2.22	2.28	0.06	2.70%	2.22	2.28	359557	8104	3.57%
2025-09-05	2.20	2.22	0.03	1.37%	2.16	2.22	222981	4885	2.21%
2025-09-04	2.18	2.19	0.03	1.39%	2.15	2.23	268783	5904	2.67%
2025-09-03	2.24	2.16	-0.08	-3.57%	2.15	2.26	239408	5265	2.38%
2025-09-02	2.22	2.24	0.02	0.90%	2.18	2.25	266794	5934	2.65%
2025-09-01	2.17	2.22	0.05	2.30%	2.15	2.24	258239	5704	2.56%
2025-08-29	2.21	2.17	-0.05	-2.25%	2.16	2.22	229577	5013	2.28%
2025-08-28	2.22	2.22	0.00	0.00%	2.14	2.26	394248	8673	3.92%
2025-08-27	2.36	2.22	-0.14	-5.93%	2.21	2.36	426139	9674	4.23%
2025-08-26	2.34	2.36	0.03	1.29%	2.31	2.37	264375	6195	2.63%
2025-08-25	2.31	2.33	0.05	2.19%	2.30	2.37	380007	8883	3.77%
2025-08-22	2.32	2.28	-0.03	-1.30%	2.25	2.32	240843	5480	2.39%
2025-08-21	2.29	2.31	0.02	0.87%	2.28	2.33	222788	5135	2.21%
2025-08-20	2.28	2.29	0.01	0.44%	2.25	2.29	204374	4648	2.03%
2025-08-19	2.23	2.28	0.05	2.24%	2.21	2.29	245911	5547	2.44%
2025-08-18	2.21	2.23	0.03	1.36%	2.19	2.25	261619	5827	2.60%
2025-08-15	2.20	2.20	0.00	0.00%	2.19	2.23	299434	6598	2.97%
2025-08-14	2.30	2.20	-0.10	-4.35%	2.19	2.30	365966	8193	3.63%
2025-08-13	2.35	2.30	-0.05	-2.13%	2.29	2.36	294707	6804	2.93%
2025-08-12	2.36	2.35	0.02	0.86%	2.31	2.37	264380	6180	2.63%
2025-08-11	2.30	2.33	0.05	2.19%	2.28	2.36	379681	8822	3.77%
2025-08-08	2.30	2.28	-0.01	-0.44%	2.25	2.31	321171	7296	3.19%
2025-08-07	2.34	2.29	-0.06	-2.55%	2.26	2.35	384638	8806	3.82%
2025-08-06	2.32	2.35	0.02	0.86%	2.30	2.38	533965	12510	5.30%
2025-08-05	2.24	2.33	0.09	4.02%	2.24	2.35	559224	12871	5.55%
2025-08-04	2.26	2.24	0.00	0.00%	2.21	2.26	374742	8379	3.72%
2025-08-01	2.31	2.24	-0.08	-3.45%	2.24	2.33	603671	13731	6.00%
2025-07-31	2.51	2.32	-0.17	-6.83%	2.29	2.53	1278802	30309	12.70%
2025-07-30	2.29	2.49	0.23	10.18%	2.27	2.49	642754	15558	6.38%
2025-07-29	2.33	2.26	-0.04	-1.74%	2.21	2.34	285012	6412	2.83%
2025-07-28	2.28	2.30	-0.03	-1.29%	2.25	2.32	256847	5856	2.55%
2025-07-25	2.39	2.33	-0.04	-1.69%	2.32	2.41	265233	6238	2.63%
2025-07-24	2.32	2.37	0.05	2.16%	2.27	2.39	382147	8935	3.80%
2025-07-23	2.40	2.32	-0.02	-0.85%	2.30	2.43	486368	11424	4.83%
2025-07-22	2.28	2.34	0.09	4.00%	2.22	2.35	571881	13122	5.68%
2025-07-21	2.18	2.25	0.07	3.21%	2.18	2.32	454895	10223	4.52%
2025-07-18	2.16	2.18	0.04	1.87%	2.16	2.28	351734	7755	3.49%
2025-07-17	2.14	2.14	0.00	0.00%	2.11	2.15	140218	2990	1.39%
2025-07-16	2.14	2.14	0.00	0.00%	2.10	2.16	198116	4227	1.97%
2025-07-15	2.23	2.14	-0.10	-4.46%	2.11	2.24	357266	7678	3.55%
2025-07-14	2.28	2.24	-0.06	-2.61%	2.21	2.29	381574	8568	3.79%
2025-07-11	2.25	2.30	0.04	1.77%	2.21	2.34	460995	10417	4.58%
2025-07-10	2.18	2.26	0.08	3.67%	2.18	2.27	448016	10024	4.45%
2025-07-09	2.17	2.18	0.01	0.46%	2.16	2.24	302652	6615	3.01%
2025-07-08	2.15	2.17	0.02	0.93%	2.12	2.18	298078	6403	2.96%
2025-07-07	2.09	2.15	0.04	1.90%	2.07	2.15	340509	7220	3.38%
2025-07-04	2.11	2.11	0.00	0.00%	2.10	2.23	609721	13118	6.06%
2025-07-03	2.13	2.11	0.00	0.00%	2.08	2.14	272554	5739	2.71%
2025-07-02	2.05	2.11	0.05	2.43%	2.04	2.11	430668	8957	4.28%
2025-07-01	2.07	2.06	0.00	0.00%	2.03	2.08	247657	5075	2.46%
2025-06-30	2.08	2.06	0.01	0.49%	2.04	2.09	225707	4647	2.24%
2025-06-27	2.04	2.05	0.01	0.49%	2.03	2.08	220139	4527	2.19%
2025-06-26	2.04	2.04	0.00	0.00%	2.02	2.07	229940	4702	2.28%
2025-06-25	2.05	2.04	-0.01	-0.49%	2.01	2.09	221091	4505	2.20%
2025-06-24	2.03	2.05	0.01	0.49%	1.98	2.06	284985	5788	2.83%
2025-06-23	1.98	2.04	0.06	3.03%	1.98	2.05	323138	6534	3.21%
2025-06-20	2.05	1.98	-0.06	-2.94%	1.98	2.06	215220	4333	2.14%
2025-06-19	2.07	2.04	-0.03	-1.45%	1.98	2.09	496107	10089	4.93%
2025-06-18	2.06	2.07	0.01	0.49%	2.04	2.25	510303	10733	5.07%
2025-06-17	2.09	2.06	-0.02	-0.96%	2.04	2.10	215275	4443	2.14%
2025-06-16	2.04	2.08	0.05	2.46%	2.04	2.12	310224	6445	3.08%
2025-06-13	2.05	2.03	-0.02	-0.98%	2.02	2.07	188840	3852	1.88%
2025-06-12	2.08	2.05	-0.02	-0.97%	2.03	2.08	131653	2699	1.31%
2025-06-11	2.09	2.07	-0.01	-0.48%	2.06	2.09	119408	2475	1.19%
2025-06-10	2.08	2.08	-0.01	-0.48%	2.04	2.11	195399	4045	1.94%
2025-06-09	2.09	2.09	0.01	0.48%	2.06	2.10	178443	3709	1.77%