安泰科技

000969
🏛️ 中国 →
13.56
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.80 10.95 10.65 10.71 35.5M
2021-12-30 10.79 11.08 10.75 10.77 42.8M
2021-12-29 10.60 10.73 10.50 10.58 26.6M
2021-12-28 10.50 10.74 10.37 10.62 23.0M
2021-12-27 10.21 10.63 9.95 10.56 36.6M
2021-12-24 10.72 10.87 10.27 10.28 39.9M
2021-12-23 10.90 10.94 10.68 10.72 38.0M
2021-12-22 10.52 11.08 10.46 10.91 63.9M
2021-12-21 10.23 10.72 10.21 10.53 45.1M
2021-12-20 10.20 10.65 10.12 10.30 38.1M
2021-12-17 10.80 10.83 10.28 10.28 58.4M
2021-12-16 10.61 10.97 10.50 10.86 61.6M
2021-12-15 10.48 10.82 10.45 10.60 52.0M
2021-12-14 10.61 10.62 10.26 10.47 41.1M
2021-12-13 10.59 10.81 10.42 10.65 43.4M
2021-12-10 10.59 10.72 10.50 10.55 31.6M
2021-12-09 10.60 10.81 10.52 10.57 35.1M
2021-12-08 10.37 10.76 10.27 10.62 47.1M
2021-12-07 10.90 10.94 10.27 10.36 61.9M
2021-12-06 11.21 11.27 10.77 10.81 56.3M
2021-12-03 11.69 11.69 11.15 11.21 45.9M
2021-12-02 11.92 11.95 11.39 11.54 56.7M
2021-12-01 12.00 12.18 11.65 11.85 76.6M
2021-11-30 12.20 12.71 11.99 12.27 118.4M
2021-11-29 11.18 11.98 11.18 11.71 102.2M
2021-11-26 11.26 11.63 11.07 11.17 137.2M
2021-11-25 10.24 11.29 10.15 11.29 100.5M
2021-11-24 9.79 10.34 9.76 10.26 45.9M
2021-11-23 10.00 10.03 9.72 9.86 40.5M
2021-11-22 9.50 9.84 9.47 9.80 34.5M
2021-11-19 9.29 9.55 9.18 9.45 28.2M
2021-11-18 9.30 9.45 9.23 9.24 30.2M
2021-11-17 8.88 9.34 8.85 9.32 32.9M
2021-11-16 9.07 9.20 8.88 8.91 19.4M
2021-11-15 9.23 9.27 9.06 9.09 18.1M
2021-11-12 9.01 9.23 8.99 9.21 21.6M
2021-11-11 8.89 9.11 8.86 9.00 18.8M
2021-11-10 8.96 8.97 8.74 8.92 16.7M
2021-11-09 8.83 9.01 8.82 8.97 15.8M
2021-11-08 8.80 8.92 8.70 8.88 16.4M
2021-11-05 8.81 8.94 8.68 8.69 19.2M
2021-11-04 8.39 8.79 8.38 8.75 22.4M
2021-11-03 8.37 8.39 8.21 8.36 10.9M
2021-11-02 8.62 8.73 8.21 8.33 18.1M
2021-11-01 8.50 8.71 8.39 8.61 13.6M
2021-10-29 8.14 8.52 8.11 8.49 18.0M
2021-10-28 8.61 8.65 8.08 8.15 22.3M
2021-10-27 8.76 8.89 8.60 8.64 14.2M
2021-10-26 9.03 9.05 8.76 8.76 17.9M
2021-10-25 8.93 9.06 8.90 9.01 14.4M
2021-10-22 9.05 9.17 8.94 8.98 15.6M
2021-10-21 9.09 9.34 9.03 9.07 25.6M
2021-10-20 8.72 9.17 8.65 9.14 27.5M
2021-10-19 8.76 8.84 8.67 8.80 14.0M
2021-10-18 8.64 8.79 8.58 8.76 12.7M
2021-10-15 8.78 8.84 8.63 8.66 16.4M
2021-10-14 8.61 8.83 8.53 8.75 14.3M
2021-10-13 8.58 8.73 8.39 8.69 21.7M
2021-10-12 8.84 9.04 8.62 8.66 34.2M
2021-10-11 8.65 8.69 8.45 8.50 14.2M
2021-10-08 8.52 8.71 8.52 8.64 13.5M
2021-09-30 8.30 8.53 8.29 8.48 13.8M
2021-09-29 8.48 8.57 8.27 8.28 19.8M
2021-09-28 8.56 8.67 8.45 8.56 16.2M
2021-09-27 8.91 8.95 8.40 8.60 31.6M
2021-09-24 9.29 9.34 8.82 8.90 29.2M
2021-09-23 9.26 9.36 9.20 9.29 21.0M
2021-09-22 9.12 9.28 9.05 9.22 19.2M
2021-09-17 9.52 9.64 9.13 9.31 34.7M
2021-09-16 10.15 10.34 9.52 9.55 47.5M
2021-09-15 10.04 10.27 9.99 10.18 24.8M
2021-09-14 10.17 10.38 10.00 10.09 34.9M
2021-09-13 10.59 10.67 10.14 10.19 41.6M
2021-09-10 11.08 11.10 10.40 10.64 39.1M
2021-09-09 10.70 11.09 10.61 10.94 40.1M
2021-09-08 10.77 11.07 10.53 10.71 33.9M
2021-09-07 10.54 10.81 10.39 10.75 30.7M
2021-09-06 10.71 10.87 10.04 10.51 39.3M
2021-09-03 10.90 11.29 10.52 10.81 37.4M
2021-09-02 10.59 10.89 10.44 10.84 33.5M
2021-09-01 11.46 11.54 10.41 10.59 57.1M
2021-08-31 11.52 11.52 11.15 11.41 32.9M
2021-08-30 11.65 11.94 11.30 11.52 51.5M
2021-08-27 11.30 11.54 11.06 11.49 44.6M
2021-08-26 11.29 11.72 11.22 11.58 54.4M
2021-08-25 11.06 11.47 10.88 11.40 48.7M
2021-08-24 11.11 11.50 10.99 11.06 62.8M
2021-08-23 11.03 11.21 10.80 11.03 57.3M
2021-08-20 10.34 11.04 10.05 10.94 64.2M
2021-08-19 10.55 10.63 10.25 10.47 36.2M
2021-08-18 10.16 10.78 10.16 10.64 53.3M
2021-08-17 10.60 10.72 10.08 10.16 42.1M
2021-08-16 10.70 10.70 10.33 10.46 40.9M
2021-08-13 10.44 10.88 10.40 10.67 58.9M
2021-08-12 10.56 10.56 10.26 10.44 49.6M
2021-08-11 10.16 10.73 9.93 10.56 78.1M
2021-08-10 9.90 10.33 9.84 10.03 51.1M
2021-08-09 9.67 10.44 9.66 10.01 59.2M
2021-08-06 9.19 9.85 9.18 9.57 46.5M
2021-08-05 9.47 9.47 9.12 9.19 33.9M
2021-08-04 9.35 9.57 9.28 9.52 30.8M
2021-08-03 9.76 9.84 9.23 9.31 43.7M
2021-08-02 9.97 10.04 9.66 9.90 46.2M
2021-07-30 9.81 9.99 9.65 9.95 49.2M
2021-07-29 9.38 9.89 9.32 9.76 42.4M
2021-07-28 9.40 9.63 8.72 9.21 47.0M
2021-07-27 9.72 10.15 9.54 9.55 54.3M
2021-07-26 10.10 10.27 9.50 9.70 55.1M
2021-07-23 9.87 10.47 9.80 10.06 61.4M
2021-07-22 10.08 10.17 9.74 9.88 58.1M
2021-07-21 9.50 9.85 9.35 9.84 63.6M
2021-07-20 9.10 9.55 9.05 9.49 43.7M
2021-07-19 9.37 9.83 9.19 9.28 52.7M
2021-07-16 9.68 9.69 9.40 9.40 53.7M
2021-07-15 9.09 9.79 8.83 9.74 75.2M
2021-07-14 9.45 9.45 9.02 9.11 48.9M
2021-07-13 9.56 9.57 9.21 9.41 48.9M
2021-07-12 9.70 9.81 9.41 9.53 68.5M
2021-07-09 9.10 9.90 9.02 9.63 87.6M
2021-07-08 9.01 9.32 8.93 9.06 61.6M
2021-07-07 8.81 9.12 8.67 9.03 61.4M
2021-07-06 9.07 9.16 8.69 8.81 73.2M
2021-07-05 8.21 8.92 8.21 8.92 77.8M
2021-07-02 8.00 8.26 7.99 8.11 24.9M
2021-07-01 8.58 8.58 7.98 8.03 45.9M
2021-06-30 8.41 8.65 8.37 8.60 33.3M
2021-06-29 8.63 8.68 8.35 8.40 30.3M
2021-06-28 8.50 8.85 8.44 8.65 49.6M
2021-06-25 8.47 8.61 8.28 8.50 31.3M
2021-06-24 8.59 8.61 8.43 8.44 30.0M
2021-06-23 8.53 8.70 8.44 8.61 45.8M
2021-06-22 8.75 8.80 8.40 8.53 50.6M
2021-06-21 8.47 8.75 8.45 8.66 91.4M
2021-06-18 7.81 8.54 7.74 8.54 89.5M
2021-06-17 7.60 7.78 7.54 7.76 19.9M
2021-06-16 7.94 7.95 7.55 7.58 31.2M
2021-06-15 8.06 8.07 7.77 8.00 26.8M
2021-06-11 8.19 8.29 7.95 8.01 30.7M
2021-06-10 8.20 8.27 7.91 8.17 38.1M
2021-06-09 8.14 8.55 8.03 8.28 47.6M
2021-06-08 8.26 8.27 7.98 8.00 27.3M
2021-06-07 8.32 8.43 8.16 8.24 30.1M
2021-06-04 8.12 8.38 8.11 8.20 43.3M
2021-06-03 7.85 8.38 7.82 8.15 56.4M
2021-06-02 7.93 8.03 7.80 7.86 30.9M
2021-06-01 7.85 7.98 7.75 7.94 26.6M
2021-05-31 7.73 7.91 7.69 7.86 26.9M
2021-05-28 7.75 7.76 7.58 7.68 18.7M
2021-05-27 7.53 7.77 7.50 7.75 24.3M
2021-05-26 7.42 7.61 7.40 7.55 16.8M
2021-05-25 7.50 7.53 7.31 7.46 17.3M
2021-05-24 7.44 7.61 7.42 7.49 16.4M
2021-05-21 7.46 7.55 7.43 7.45 16.6M
2021-05-20 7.79 7.80 7.46 7.47 32.9M
2021-05-19 8.05 8.08 7.79 7.89 31.2M
2021-05-18 7.89 8.15 7.68 8.05 38.0M
2021-05-17 7.84 7.87 7.61 7.87 21.2M
2021-05-14 7.91 7.95 7.72 7.84 24.3M
2021-05-13 7.84 8.09 7.77 7.85 42.8M
2021-05-12 7.59 8.00 7.56 7.97 52.4M
2021-05-11 7.57 7.66 7.39 7.62 27.6M
2021-05-10 7.39 7.70 7.28 7.68 38.3M
2021-05-07 7.25 7.53 7.24 7.39 21.6M
2021-05-06 7.18 7.36 7.16 7.29 13.7M
2021-04-30 7.30 7.31 7.07 7.15 14.0M
2021-04-29 7.36 7.44 7.20 7.25 16.4M
2021-04-28 7.60 7.60 7.35 7.40 17.7M
2021-04-27 7.52 7.74 7.38 7.62 23.6M
2021-04-26 7.65 7.80 7.50 7.51 23.6M
2021-04-23 7.66 7.76 7.57 7.71 22.9M
2021-04-22 7.39 7.82 7.39 7.74 37.3M
2021-04-21 7.42 7.48 7.31 7.34 19.9M
2021-04-20 7.67 7.69 7.53 7.55 21.8M
2021-04-19 7.45 7.82 7.40 7.70 34.6M
2021-04-16 7.39 7.53 7.31 7.45 18.3M
2021-04-15 7.38 7.43 7.25 7.38 17.3M
2021-04-14 7.27 7.52 7.18 7.46 21.2M
2021-04-13 7.33 7.43 7.23 7.32 16.5M
2021-04-12 7.57 7.69 7.40 7.48 30.3M
2021-04-09 7.25 7.63 7.21 7.59 43.2M
2021-04-08 7.40 7.43 7.17 7.26 37.2M
2021-04-07 6.86 7.20 6.84 7.18 26.8M
2021-04-06 6.67 6.98 6.67 6.92 15.8M
2021-04-02 6.68 6.72 6.62 6.66 8.2M
2021-04-01 6.71 6.72 6.61 6.66 8.4M
2021-03-31 6.82 6.85 6.60 6.73 12.6M
2021-03-30 6.82 6.96 6.74 6.85 14.0M
2021-03-29 6.94 6.97 6.77 6.82 13.5M
2021-03-26 6.85 7.00 6.81 6.93 15.9M
2021-03-25 6.89 7.06 6.82 6.89 16.0M
2021-03-24 7.12 7.12 6.83 6.90 24.1M
2021-03-23 7.41 7.41 7.11 7.14 32.4M
2021-03-22 7.49 7.55 7.34 7.43 50.5M
2021-03-19 6.62 7.37 6.58 7.37 34.2M
2021-03-18 7.12 7.12 6.69 6.70 26.5M
2021-03-17 7.04 7.22 6.94 7.19 13.0M
2021-03-16 7.11 7.19 7.00 7.08 12.7M
2021-03-15 7.04 7.24 6.94 7.11 15.2M
2021-03-12 6.96 7.12 6.84 7.04 12.6M
2021-03-11 6.82 7.08 6.78 7.05 15.8M
2021-03-10 6.96 6.97 6.76 6.81 11.0M
2021-03-09 7.06 7.10 6.75 6.91 16.3M
2021-03-08 7.19 7.32 7.06 7.09 17.4M
2021-03-05 7.10 7.27 7.04 7.17 17.6M
2021-03-04 7.20 7.46 7.15 7.22 23.6M
2021-03-03 6.96 7.25 6.95 7.25 22.5M
2021-03-02 7.19 7.19 6.94 7.04 20.7M
2021-03-01 6.76 7.19 6.73 7.17 23.5M
2021-02-26 6.61 6.88 6.54 6.75 14.6M
2021-02-25 6.78 6.92 6.63 6.71 11.2M
2021-02-24 6.77 6.86 6.70 6.76 12.4M
2021-02-23 6.67 6.87 6.60 6.80 15.4M
2021-02-22 6.39 6.93 6.39 6.72 22.4M
2021-02-19 6.15 6.40 6.13 6.39 10.4M
2021-02-18 6.09 6.21 6.09 6.17 9.1M
2021-02-10 5.96 6.01 5.89 5.99 6.7M
2021-02-09 5.84 6.00 5.81 5.95 5.6M
2021-02-08 5.72 5.84 5.63 5.81 4.8M
2021-02-05 6.03 6.04 5.69 5.71 12.7M
2021-02-04 6.28 6.29 5.83 6.01 18.4M
2021-02-03 6.32 6.46 6.23 6.35 10.3M
2021-02-02 6.30 6.32 6.21 6.30 8.2M
2021-02-01 6.32 6.42 6.26 6.30 9.0M
2021-01-29 6.59 6.63 6.18 6.31 16.7M
2021-01-28 6.53 6.71 6.50 6.55 10.9M
2021-01-27 6.86 6.90 6.59 6.62 18.2M
2021-01-26 7.03 7.13 6.82 6.90 17.8M
2021-01-25 7.13 7.24 6.97 7.00 18.6M
2021-01-22 7.39 7.40 7.10 7.14 23.0M
2021-01-21 7.25 7.55 7.21 7.35 35.5M
2021-01-20 6.97 7.28 6.97 7.27 23.2M
2021-01-19 7.56 7.65 7.05 7.08 38.4M
2021-01-18 7.26 7.44 7.10 7.43 34.2M
2021-01-15 7.02 7.18 6.97 7.14 18.3M
2021-01-14 7.08 7.19 6.98 7.07 20.0M
2021-01-13 6.87 7.15 6.84 7.08 24.9M
2021-01-12 6.82 6.98 6.72 6.92 17.7M
2021-01-11 6.74 6.95 6.65 6.88 22.5M
2021-01-08 6.59 6.89 6.44 6.77 20.1M
2021-01-07 6.67 6.71 6.46 6.53 13.4M
2021-01-06 6.75 6.81 6.60 6.63 11.6M
2021-01-05 6.70 6.84 6.65 6.77 13.7M
2021-01-04 6.61 6.81 6.60 6.73 14.1M