安泰科技

000969
🏛️ 中国 →
13.31
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 13.49 13.68 13.45 13.65 3,602.2K
09:35 13.64 13.70 13.59 13.59 2,471.6K
09:40 13.60 13.62 13.57 13.57 947.5K
09:45 13.58 13.59 13.52 13.53 978.0K
09:50 13.53 13.54 13.47 13.47 689.7K
09:55 13.46 13.50 13.44 13.49 852.4K
10:00 13.48 13.48 13.41 13.43 772.8K
10:05 13.44 13.48 13.43 13.48 308.9K
10:10 13.48 13.48 13.41 13.42 505.7K
10:15 13.43 13.44 13.40 13.42 394.4K
10:20 13.41 13.44 13.41 13.43 291.3K
10:25 13.44 13.46 13.43 13.44 199.9K
10:30 13.44 13.45 13.42 13.43 397.8K
10:35 13.42 13.43 13.39 13.43 695.0K
10:40 13.42 13.43 13.41 13.43 174.5K
10:45 13.43 13.47 13.42 13.47 203.4K
10:50 13.47 13.47 13.44 13.44 142.0K
10:55 13.45 13.46 13.45 13.45 102.5K
11:00 13.45 13.49 13.45 13.49 381.3K
11:05 13.49 13.49 13.45 13.47 145.0K
11:10 13.47 13.47 13.43 13.46 136.8K
11:15 13.46 13.46 13.41 13.41 189.6K
11:20 13.42 13.42 13.38 13.38 460.3K
11:25 13.38 13.41 13.38 13.41 315.3K
11:30 13.41 13.41 13.41 13.41 0.4K
13:00 13.41 13.42 13.36 13.36 497.4K
13:05 13.36 13.37 13.36 13.37 150.9K
13:10 13.36 13.38 13.36 13.38 185.3K
13:15 13.37 13.39 13.36 13.38 267.5K
13:20 13.38 13.39 13.37 13.38 143.7K
13:25 13.38 13.38 13.36 13.36 174.7K
13:30 13.36 13.37 13.34 13.34 527.3K
13:35 13.35 13.38 13.35 13.36 197.7K
13:40 13.35 13.37 13.34 13.35 412.1K
13:45 13.35 13.39 13.35 13.39 112.3K
13:50 13.39 13.40 13.34 13.34 403.9K
13:55 13.35 13.36 13.32 13.33 411.2K
14:00 13.32 13.32 13.29 13.32 630.9K
14:05 13.30 13.33 13.30 13.32 225.0K
14:10 13.32 13.33 13.29 13.30 247.5K
14:15 13.30 13.33 13.29 13.33 512.0K
14:20 13.33 13.33 13.30 13.30 133.1K
14:25 13.30 13.33 13.28 13.32 264.9K
14:30 13.31 13.33 13.28 13.30 361.7K
14:35 13.31 13.31 13.27 13.27 526.3K
14:40 13.28 13.31 13.26 13.31 408.8K
14:45 13.31 13.33 13.29 13.29 349.7K
14:50 13.29 13.30 13.27 13.29 409.7K
14:55 13.29 13.30 13.28 13.29 192.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.31 13.38 13.14 13.31 16.7M
2025-09-26 13.45 13.72 13.26 13.26 23.3M
2025-09-25 13.40 13.75 13.35 13.53 41.4M
2025-09-24 12.74 13.18 12.67 13.15 24.4M
2025-09-23 13.08 13.11 12.55 12.79 25.1M
2025-09-22 12.83 13.20 12.73 13.10 21.9M
2025-09-19 13.02 13.14 12.77 12.80 24.0M
2025-09-18 13.33 13.47 12.90 13.03 32.3M
2025-09-17 13.30 13.50 13.20 13.37 16.7M
2025-09-16 13.47 13.47 13.07 13.36 24.5M
2025-09-15 13.71 13.71 13.40 13.41 21.0M
2025-09-12 13.80 13.87 13.63 13.66 21.6M
2025-09-11 13.43 13.80 13.29 13.80 25.1M
2025-09-10 13.74 13.83 13.41 13.43 25.5M
2025-09-09 14.02 14.07 13.69 13.76 27.4M
2025-09-08 13.55 14.07 13.40 14.02 42.0M
2025-09-05 13.09 13.48 13.05 13.48 26.7M
2025-09-04 13.50 13.84 12.81 13.01 39.1M
2025-09-03 13.96 14.20 13.38 13.45 30.5M
2025-09-02 14.46 14.49 13.85 13.90 43.5M
2025-09-01 14.70 14.70 14.29 14.48 46.8M
2025-08-29 14.12 14.65 14.07 14.49 59.5M
2025-08-28 13.94 14.26 13.66 14.12 44.4M
2025-08-27 13.99 14.39 13.95 14.00 50.1M
2025-08-26 14.15 14.15 13.80 13.99 46.8M
2025-08-25 14.10 14.41 14.03 14.36 48.7M
2025-08-22 13.89 14.20 13.89 14.00 32.5M
2025-08-21 14.08 14.25 13.87 13.94 30.6M
2025-08-20 13.86 14.24 13.85 14.11 36.0M
2025-08-19 13.85 14.09 13.85 13.96 37.1M
2025-08-18 13.78 13.98 13.69 13.93 36.7M
2025-08-15 13.37 13.78 13.37 13.76 30.7M
2025-08-14 13.80 13.80 13.41 13.48 34.8M
2025-08-13 13.39 13.87 13.34 13.81 50.4M
2025-08-12 13.52 13.52 13.23 13.39 24.1M
2025-08-11 13.39 13.55 13.33 13.52 20.7M
2025-08-08 13.41 13.55 13.37 13.39 21.8M
2025-08-07 13.56 13.65 13.19 13.51 41.4M
2025-08-06 13.44 13.51 13.38 13.51 22.0M
2025-08-05 13.40 13.44 13.32 13.43 21.4M
2025-08-04 13.20 13.40 13.18 13.40 18.4M
2025-08-01 13.31 13.45 13.24 13.29 20.3M
2025-07-31 13.50 13.58 13.22 13.31 29.1M
2025-07-30 13.81 13.83 13.36 13.49 35.3M
2025-07-29 13.91 13.91 13.70 13.83 28.2M
2025-07-28 14.00 14.06 13.81 13.95 29.3M
2025-07-25 14.31 14.32 14.02 14.05 37.9M
2025-07-24 13.68 14.40 13.66 14.30 72.1M
2025-07-23 14.07 14.22 13.75 13.83 63.1M
2025-07-22 13.77 14.00 13.62 13.77 43.9M
2025-07-21 13.75 13.82 13.63 13.76 39.9M
2025-07-18 13.69 13.79 13.59 13.73 56.6M
2025-07-17 13.40 13.96 13.18 13.80 94.5M
2025-07-16 13.01 13.17 12.95 13.08 26.6M
2025-07-15 12.93 13.26 12.87 13.06 33.9M
2025-07-14 13.25 13.26 12.93 12.96 35.2M
2025-07-11 12.69 13.10 12.62 13.05 61.0M
2025-07-10 12.51 12.62 12.49 12.57 16.9M
2025-07-09 12.66 12.85 12.54 12.55 25.9M
2025-07-08 12.63 12.72 12.56 12.69 17.5M
2025-07-07 12.56 12.70 12.51 12.63 14.5M
2025-07-04 12.60 12.74 12.54 12.57 18.3M
2025-07-03 12.75 12.85 12.53 12.69 23.8M
2025-07-02 13.16 13.16 12.75 12.79 28.9M
2025-07-01 12.90 13.19 12.88 13.07 42.1M
2025-06-30 12.74 12.90 12.67 12.88 26.0M
2025-06-27 12.77 12.92 12.73 12.74 21.1M
2025-06-26 12.86 12.90 12.66 12.69 24.8M
2025-06-25 12.80 12.94 12.72 12.86 26.1M
2025-06-24 12.55 12.86 12.49 12.80 25.8M
2025-06-23 12.20 12.48 12.15 12.44 16.3M
2025-06-20 12.28 12.45 12.26 12.28 14.6M
2025-06-19 12.87 12.91 12.31 12.36 34.5M
2025-06-18 13.00 13.05 12.78 12.86 24.2M
2025-06-17 13.37 13.41 13.02 13.11 34.7M
2025-06-16 13.22 13.48 13.09 13.39 38.7M
2025-06-13 13.18 13.39 13.04 13.16 38.9M
2025-06-12 13.09 13.24 12.91 13.19 37.0M
2025-06-11 12.94 13.30 12.83 13.15 49.6M
2025-06-10 12.83 13.08 12.75 12.98 52.0M
2025-06-09 12.52 12.83 12.50 12.78 31.3M
2025-06-06 12.73 12.75 12.45 12.47 27.3M
2025-06-05 12.63 12.99 12.63 12.75 30.1M
2025-06-04 12.82 12.93 12.63 12.71 24.7M
2025-06-03 12.59 12.74 12.59 12.69 24.1M
2025-05-30 13.33 13.35 12.71 12.75 55.5M
2025-05-29 13.10 13.79 12.95 13.46 67.5M
2025-05-28 12.95 13.46 12.91 13.14 58.9M
2025-05-27 13.39 13.39 12.88 12.99 63.3M
2025-05-26 12.95 13.50 12.77 13.42 96.6M
2025-05-23 12.39 12.91 12.35 12.64 57.4M
2025-05-22 12.31 12.84 12.28 12.46 39.6M
2025-05-21 12.50 12.74 12.25 12.42 35.4M
2025-05-20 12.54 12.79 12.42 12.57 31.0M
2025-05-19 12.37 12.75 12.03 12.56 51.5M
2025-05-16 11.97 12.95 11.96 12.38 57.2M
2025-05-15 12.13 12.30 11.94 12.06 27.8M
2025-05-14 12.01 12.49 12.01 12.19 40.4M
2025-05-13 12.11 12.19 11.94 11.99 19.2M
2025-05-12 12.07 12.21 12.02 12.09 23.1M
2025-05-09 12.16 12.24 11.93 11.96 22.6M
2025-05-08 12.06 12.34 11.97 12.31 28.5M
2025-05-07 12.12 12.14 11.92 12.06 31.7M
2025-05-06 11.38 12.04 11.38 12.04 54.9M
2025-04-30 11.19 11.32 11.15 11.21 16.3M
2025-04-29 11.15 11.29 11.12 11.17 15.2M
2025-04-28 11.46 11.63 11.23 11.27 22.8M
2025-04-25 11.37 11.44 11.24 11.27 18.2M
2025-04-24 11.64 11.67 11.35 11.41 19.1M
2025-04-23 11.35 11.69 11.34 11.61 28.8M
2025-04-22 11.40 11.40 11.26 11.29 15.4M
2025-04-21 11.23 11.45 11.13 11.44 17.2M
2025-04-18 11.21 11.29 11.03 11.24 14.9M
2025-04-17 11.23 11.43 11.16 11.22 17.6M
2025-04-16 11.67 11.67 11.11 11.24 28.0M
2025-04-15 11.88 11.90 11.51 11.70 22.6M
2025-04-14 11.64 12.03 11.61 11.77 46.0M
2025-04-11 11.10 11.49 11.04 11.33 29.6M
2025-04-10 11.45 11.80 11.33 11.34 46.6M
2025-04-09 10.69 11.30 10.10 11.22 50.2M
2025-04-08 11.70 11.90 10.80 11.09 75.0M
2025-04-07 12.75 12.99 12.00 12.00 45.4M
2025-04-03 13.29 13.85 13.26 13.33 52.7M
2025-04-02 13.46 13.71 13.40 13.52 65.7M
2025-04-01 12.87 13.48 12.72 13.37 60.8M
2025-03-31 12.87 13.06 12.60 12.87 38.3M
2025-03-28 13.18 13.28 12.63 12.87 53.4M
2025-03-27 13.48 13.85 13.06 13.29 51.7M
2025-03-26 13.58 13.82 13.40 13.52 58.1M
2025-03-25 12.71 13.86 12.62 13.58 91.3M
2025-03-24 13.30 13.38 12.40 12.78 52.9M
2025-03-21 13.16 13.93 12.96 13.26 69.5M
2025-03-20 13.50 13.54 13.25 13.28 52.3M
2025-03-19 13.32 14.16 13.21 13.67 83.9M
2025-03-18 12.73 13.41 12.73 13.22 58.0M
2025-03-17 12.85 12.88 12.65 12.70 21.0M
2025-03-14 12.60 12.73 12.45 12.73 26.4M
2025-03-13 12.78 12.86 12.41 12.57 33.6M
2025-03-12 12.97 13.03 12.83 12.85 34.3M
2025-03-11 12.60 12.91 12.56 12.91 32.8M
2025-03-10 12.90 13.09 12.76 12.87 40.9M
2025-03-07 12.71 13.10 12.67 12.90 58.9M
2025-03-06 12.72 12.86 12.67 12.78 42.2M
2025-03-05 12.72 12.90 12.53 12.68 35.7M
2025-03-04 12.66 12.86 12.55 12.74 48.5M
2025-03-03 12.05 13.14 11.98 12.82 89.5M
2025-02-28 12.49 12.55 11.95 12.02 40.5M
2025-02-27 12.75 12.83 12.36 12.61 46.1M
2025-02-26 12.34 12.74 12.26 12.63 56.2M
2025-02-25 12.33 12.43 12.17 12.26 38.6M
2025-02-24 12.40 12.55 12.23 12.50 45.8M
2025-02-21 12.33 12.42 12.22 12.36 42.8M
2025-02-20 11.97 12.44 11.91 12.38 67.0M
2025-02-19 11.40 12.02 11.37 11.99 56.8M
2025-02-18 11.62 11.69 11.27 11.36 24.5M
2025-02-17 11.56 11.72 11.52 11.64 23.7M
2025-02-14 11.70 11.84 11.48 11.56 28.4M
2025-02-13 12.02 12.06 11.71 11.73 33.4M
2025-02-12 11.95 12.07 11.86 12.06 27.9M
2025-02-11 12.07 12.09 11.93 11.99 24.1M
2025-02-10 12.16 12.22 11.95 12.10 35.8M
2025-02-07 12.16 12.29 11.98 12.14 48.8M
2025-02-06 11.66 12.19 11.64 12.19 43.2M
2025-02-05 11.67 11.82 11.59 11.75 26.3M
2025-01-27 11.98 12.00 11.52 11.52 29.6M
2025-01-24 11.70 12.00 11.69 11.98 29.0M
2025-01-23 11.99 12.24 11.79 11.79 42.5M
2025-01-22 11.80 12.19 11.77 11.93 47.9M
2025-01-21 11.98 11.99 11.62 11.86 36.5M
2025-01-20 11.75 11.86 11.62 11.73 29.5M
2025-01-17 11.65 11.74 11.54 11.68 26.4M
2025-01-16 11.68 11.92 11.58 11.70 36.4M
2025-01-15 11.65 11.77 11.53 11.64 34.0M
2025-01-14 10.91 11.69 10.80 11.68 48.6M
2025-01-13 10.70 10.97 10.61 10.91 18.2M
2025-01-10 11.09 11.25 10.88 10.90 29.2M
2025-01-09 10.74 11.53 10.65 11.14 44.6M
2025-01-08 11.13 11.23 10.51 10.83 36.0M
2025-01-07 10.51 11.17 10.50 11.17 35.0M
2025-01-06 10.46 10.76 10.33 10.56 19.5M
2025-01-03 10.75 10.92 10.43 10.49 25.0M
2025-01-02 11.10 11.16 10.62 10.74 29.1M