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
2022-12-30 7.88 7.90 7.73 7.75 18.5M
2022-12-29 7.87 7.96 7.81 7.82 16.4M
2022-12-28 8.07 8.11 7.90 7.93 21.1M
2022-12-27 8.06 8.17 7.90 8.14 33.3M
2022-12-26 7.92 8.09 7.89 8.07 20.1M
2022-12-23 8.08 8.14 7.90 7.97 28.6M
2022-12-22 8.52 8.54 8.13 8.14 37.9M
2022-12-21 8.60 8.68 8.38 8.48 37.7M
2022-12-20 8.63 8.80 8.52 8.61 36.2M
2022-12-19 8.94 9.04 8.68 8.73 54.2M
2022-12-16 9.05 9.35 8.86 8.88 84.5M
2022-12-15 9.30 9.97 9.17 9.25 130.3M
2022-12-14 9.60 9.71 9.15 9.71 150.9M
2022-12-13 8.27 8.83 8.27 8.83 46.9M
2022-12-12 8.23 8.26 8.02 8.03 11.4M
2022-12-09 8.28 8.32 8.21 8.26 7.9M
2022-12-08 8.24 8.35 8.21 8.29 8.5M
2022-12-07 8.28 8.35 8.25 8.26 6.8M
2022-12-06 8.32 8.34 8.24 8.29 8.8M
2022-12-05 8.19 8.37 8.14 8.34 14.1M
2022-12-02 8.13 8.16 8.08 8.12 6.9M
2022-12-01 8.12 8.24 8.11 8.14 9.6M
2022-11-30 8.07 8.14 8.03 8.08 7.3M
2022-11-29 7.88 8.11 7.87 8.08 9.5M
2022-11-28 7.98 7.98 7.74 7.91 12.6M
2022-11-25 8.16 8.17 8.03 8.04 12.3M
2022-11-24 8.33 8.53 8.21 8.23 20.3M
2022-11-23 8.00 8.32 7.96 8.30 17.8M
2022-11-22 8.13 8.16 7.96 7.99 11.5M
2022-11-21 8.14 8.14 8.02 8.14 6.6M
2022-11-18 8.28 8.30 8.13 8.14 8.9M
2022-11-17 8.23 8.27 8.12 8.26 8.4M
2022-11-16 8.39 8.41 8.22 8.24 7.3M
2022-11-15 8.11 8.34 8.01 8.34 11.4M
2022-11-14 8.25 8.29 8.04 8.08 11.5M
2022-11-11 8.36 8.41 8.22 8.23 12.6M
2022-11-10 8.27 8.35 8.16 8.21 8.5M
2022-11-09 8.48 8.48 8.34 8.35 7.0M
2022-11-08 8.48 8.52 8.36 8.42 8.4M
2022-11-07 8.46 8.57 8.39 8.48 11.9M
2022-11-04 8.32 8.44 8.29 8.44 10.8M
2022-11-03 8.23 8.35 8.21 8.33 8.1M
2022-11-02 8.23 8.36 8.20 8.30 10.9M
2022-11-01 8.07 8.28 8.03 8.26 13.7M
2022-10-31 7.82 8.13 7.77 8.03 10.8M
2022-10-28 8.19 8.22 7.86 7.90 17.6M
2022-10-27 8.29 8.38 8.17 8.19 15.4M
2022-10-26 8.23 8.34 8.08 8.30 24.5M
2022-10-25 8.13 8.38 7.90 8.36 19.5M
2022-10-24 8.08 8.28 8.07 8.14 15.6M
2022-10-21 8.03 8.07 7.92 8.02 6.8M
2022-10-20 8.00 8.12 7.80 8.02 10.7M
2022-10-19 8.09 8.19 8.04 8.04 7.4M
2022-10-18 8.12 8.19 8.05 8.09 8.4M
2022-10-17 7.96 8.14 7.94 8.12 8.3M
2022-10-14 7.95 8.05 7.87 8.00 9.0M
2022-10-13 7.76 7.96 7.73 7.86 9.3M
2022-10-12 7.58 7.84 7.38 7.82 11.2M
2022-10-11 7.43 7.64 7.39 7.57 7.4M
2022-10-10 7.57 7.63 7.36 7.43 8.8M
2022-09-30 7.71 7.80 7.56 7.57 8.8M
2022-09-29 7.79 7.84 7.68 7.71 8.2M
2022-09-28 8.06 8.09 7.68 7.68 11.2M
2022-09-27 8.05 8.10 7.89 8.07 11.1M
2022-09-26 8.21 8.27 7.97 7.99 15.5M
2022-09-23 8.27 8.42 8.05 8.22 17.1M
2022-09-22 8.12 8.35 8.09 8.27 11.3M
2022-09-21 8.10 8.22 7.97 8.19 11.7M
2022-09-20 8.00 8.26 7.95 8.13 12.8M
2022-09-19 8.00 8.09 7.84 7.86 11.7M
2022-09-16 8.34 8.35 8.04 8.05 13.6M
2022-09-15 8.82 8.82 8.23 8.32 19.2M
2022-09-14 8.71 8.77 8.60 8.71 12.6M
2022-09-13 8.86 8.96 8.79 8.84 9.2M
2022-09-09 8.92 8.96 8.70 8.82 11.7M
2022-09-08 8.89 9.05 8.82 8.87 17.2M
2022-09-07 8.63 9.01 8.61 8.89 23.2M
2022-09-06 8.44 8.71 8.40 8.66 17.1M
2022-09-05 8.44 8.57 8.37 8.40 14.0M
2022-09-02 8.40 8.51 8.27 8.47 17.1M
2022-09-01 8.40 8.56 8.30 8.33 16.6M
2022-08-31 8.97 8.97 8.34 8.47 33.8M
2022-08-30 9.39 9.40 8.86 8.97 34.9M
2022-08-29 9.59 9.71 9.28 9.37 32.8M
2022-08-26 9.35 9.86 9.31 9.68 47.0M
2022-08-25 9.45 9.67 9.14 9.30 36.7M
2022-08-24 10.17 10.18 9.41 9.41 74.7M
2022-08-23 10.20 10.59 10.13 10.46 38.7M
2022-08-22 10.03 10.35 9.83 10.25 34.5M
2022-08-19 10.41 10.63 10.12 10.15 36.1M
2022-08-18 10.15 10.50 10.08 10.39 40.8M
2022-08-17 10.03 10.45 9.83 10.24 41.6M
2022-08-16 10.28 10.28 9.99 10.00 43.5M
2022-08-15 10.23 10.37 10.08 10.30 37.3M
2022-08-12 9.81 10.54 9.78 10.08 57.2M
2022-08-11 9.73 10.05 9.68 9.86 31.5M
2022-08-10 9.57 9.74 9.51 9.72 26.5M
2022-08-09 9.50 9.67 9.44 9.63 23.9M
2022-08-08 9.35 9.64 9.31 9.54 25.3M
2022-08-05 9.18 9.44 9.03 9.41 26.2M
2022-08-04 9.28 9.33 8.98 9.19 21.5M
2022-08-03 9.11 9.49 9.10 9.18 31.5M
2022-08-02 9.40 9.40 8.81 9.00 28.8M
2022-08-01 9.39 9.53 9.32 9.49 18.4M
2022-07-29 9.61 9.64 9.34 9.39 27.0M
2022-07-28 9.37 9.68 9.30 9.62 35.1M
2022-07-27 9.10 9.39 9.07 9.34 24.0M
2022-07-26 9.02 9.18 8.83 9.14 11.5M
2022-07-25 9.14 9.19 8.92 8.96 13.1M
2022-07-22 9.19 9.28 9.01 9.17 17.4M
2022-07-21 9.23 9.39 9.15 9.17 17.7M
2022-07-20 9.27 9.29 9.13 9.26 17.5M
2022-07-19 9.10 9.35 9.06 9.22 24.0M
2022-07-18 8.91 9.19 8.91 9.14 18.9M
2022-07-15 8.92 9.15 8.89 8.90 17.7M
2022-07-14 8.72 9.02 8.63 9.00 16.1M
2022-07-13 8.64 8.80 8.45 8.74 13.1M
2022-07-12 8.71 8.83 8.58 8.58 13.0M
2022-07-11 8.85 8.89 8.58 8.72 19.9M
2022-07-08 9.05 9.25 8.85 8.86 21.6M
2022-07-07 8.89 9.06 8.75 9.03 18.0M
2022-07-06 8.90 9.06 8.80 8.93 19.2M
2022-07-05 8.87 9.04 8.72 8.89 17.0M
2022-07-04 8.83 8.93 8.73 8.89 11.9M
2022-07-01 8.88 8.93 8.72 8.88 12.8M
2022-06-30 8.68 8.93 8.65 8.92 16.9M
2022-06-29 9.06 9.13 8.69 8.70 28.2M
2022-06-28 8.75 9.28 8.70 9.20 34.9M
2022-06-27 8.73 8.80 8.64 8.76 17.7M
2022-06-24 8.56 8.70 8.46 8.66 18.4M
2022-06-23 8.22 8.56 8.22 8.53 16.9M
2022-06-22 8.38 8.49 8.22 8.23 11.7M
2022-06-21 8.54 8.60 8.28 8.41 14.5M
2022-06-20 8.55 8.58 8.43 8.51 12.5M
2022-06-17 8.25 8.56 8.23 8.53 19.0M
2022-06-16 8.31 8.48 8.30 8.37 12.7M
2022-06-15 8.45 8.47 8.29 8.29 14.3M
2022-06-14 8.40 8.46 8.13 8.45 14.1M
2022-06-13 8.31 8.48 8.25 8.41 13.6M
2022-06-10 8.11 8.37 8.02 8.35 13.9M
2022-06-09 8.25 8.28 8.04 8.12 11.5M
2022-06-08 8.29 8.40 8.05 8.29 15.0M
2022-06-07 8.40 8.43 8.20 8.29 14.5M
2022-06-06 8.33 8.51 8.17 8.40 21.4M
2022-06-02 7.99 8.24 7.98 8.20 15.6M
2022-06-01 7.98 8.06 7.89 8.05 11.1M
2022-05-31 7.95 8.01 7.83 7.99 12.4M
2022-05-30 7.78 7.99 7.70 7.98 16.0M
2022-05-27 7.73 7.82 7.67 7.74 9.6M
2022-05-26 7.69 7.78 7.54 7.74 9.2M
2022-05-25 7.62 7.71 7.56 7.67 9.7M
2022-05-24 7.80 7.96 7.56 7.56 16.6M
2022-05-23 7.74 7.91 7.71 7.82 13.9M
2022-05-20 7.55 7.74 7.50 7.73 16.5M
2022-05-19 7.33 7.52 7.32 7.52 12.4M
2022-05-18 7.38 7.50 7.32 7.45 11.6M
2022-05-17 7.29 7.41 7.21 7.38 9.2M
2022-05-16 7.31 7.39 7.28 7.29 8.7M
2022-05-13 7.33 7.33 7.20 7.30 7.3M
2022-05-12 7.17 7.33 7.16 7.26 9.6M
2022-05-11 7.20 7.45 7.20 7.24 14.5M
2022-05-10 7.00 7.22 6.95 7.20 10.6M
2022-05-09 6.87 7.16 6.82 7.08 10.8M
2022-05-06 6.86 6.93 6.78 6.88 11.5M
2022-05-05 6.89 7.12 6.85 7.03 11.7M
2022-04-29 6.60 7.03 6.56 6.97 16.1M
2022-04-28 6.54 6.64 6.41 6.52 10.5M
2022-04-27 6.25 6.64 6.13 6.63 14.9M
2022-04-26 6.39 6.57 6.30 6.35 12.5M
2022-04-25 6.87 6.88 6.38 6.38 16.5M
2022-04-22 6.76 6.85 6.66 6.76 8.1M
2022-04-21 7.23 7.25 6.77 6.83 13.1M
2022-04-20 7.40 7.41 7.22 7.23 6.4M
2022-04-19 7.24 7.39 7.24 7.37 5.9M
2022-04-18 7.26 7.27 7.07 7.24 5.4M
2022-04-15 7.33 7.39 7.17 7.27 6.6M
2022-04-14 7.38 7.46 7.34 7.38 6.7M
2022-04-13 7.41 7.47 7.28 7.37 8.9M
2022-04-12 7.20 7.42 7.14 7.40 9.3M
2022-04-11 7.52 7.57 7.12 7.19 13.2M
2022-04-08 7.63 7.68 7.46 7.62 7.8M
2022-04-07 7.91 7.91 7.64 7.64 9.3M
2022-04-06 7.92 7.92 7.73 7.90 9.9M
2022-04-01 7.95 7.96 7.84 7.88 10.6M
2022-03-31 8.14 8.14 7.95 8.01 9.9M
2022-03-30 8.03 8.14 7.97 8.14 9.9M
2022-03-29 8.12 8.15 7.90 7.96 9.0M
2022-03-28 8.06 8.25 7.95 8.13 10.5M
2022-03-25 8.27 8.30 8.15 8.16 8.2M
2022-03-24 8.32 8.36 8.17 8.21 9.2M
2022-03-23 8.44 8.59 8.33 8.36 13.7M
2022-03-22 8.27 8.39 8.21 8.33 11.8M
2022-03-21 8.35 8.37 8.11 8.25 10.5M
2022-03-18 8.16 8.24 8.10 8.18 10.5M
2022-03-17 8.06 8.37 8.03 8.16 18.2M
2022-03-16 7.84 7.97 7.51 7.95 17.1M
2022-03-15 8.22 8.26 7.74 7.76 16.9M
2022-03-14 8.53 8.55 8.25 8.26 9.6M
2022-03-11 8.41 8.64 8.31 8.56 14.4M
2022-03-10 8.47 8.60 8.42 8.51 11.6M
2022-03-09 8.60 8.68 7.92 8.29 19.6M
2022-03-08 8.97 9.01 8.55 8.60 15.0M
2022-03-07 9.01 9.13 8.83 8.96 13.0M
2022-03-04 9.33 9.33 9.06 9.09 13.1M
2022-03-03 9.39 9.44 9.27 9.30 11.6M
2022-03-02 9.31 9.41 9.20 9.40 12.3M
2022-03-01 9.35 9.42 9.25 9.34 12.4M
2022-02-28 9.29 9.35 9.05 9.34 15.8M
2022-02-25 9.28 9.45 9.22 9.26 16.1M
2022-02-24 9.43 9.57 9.03 9.16 26.8M
2022-02-23 9.18 9.45 9.15 9.44 18.9M
2022-02-22 9.20 9.23 9.09 9.19 10.1M
2022-02-21 9.21 9.25 9.13 9.25 11.0M
2022-02-18 9.18 9.26 9.14 9.23 7.3M
2022-02-17 9.21 9.32 9.16 9.23 12.4M
2022-02-16 9.13 9.35 9.12 9.25 16.9M
2022-02-15 9.08 9.12 8.95 9.12 9.3M
2022-02-14 9.07 9.21 8.95 9.03 11.3M
2022-02-11 9.16 9.18 8.95 8.97 10.6M
2022-02-10 9.20 9.26 9.13 9.22 10.4M
2022-02-09 9.14 9.27 9.08 9.25 13.1M
2022-02-08 9.08 9.17 8.98 9.16 11.6M
2022-02-07 8.87 9.10 8.86 9.06 13.2M
2022-01-28 8.80 8.88 8.50 8.73 13.7M
2022-01-27 8.97 9.10 8.77 8.78 12.0M
2022-01-26 8.92 9.09 8.87 9.05 10.9M
2022-01-25 9.22 9.32 8.87 8.89 13.6M
2022-01-24 9.16 9.31 9.09 9.26 10.1M
2022-01-21 9.25 9.34 9.10 9.26 12.1M
2022-01-20 9.69 9.70 9.25 9.27 20.8M
2022-01-19 9.87 9.96 9.52 9.65 21.8M
2022-01-18 10.10 10.13 9.87 9.90 22.1M
2022-01-17 10.06 10.16 9.98 10.13 14.5M
2022-01-14 10.05 10.15 9.98 10.04 17.2M
2022-01-13 10.30 10.33 10.05 10.10 23.2M
2022-01-12 10.19 10.50 10.17 10.31 24.7M
2022-01-11 10.32 10.43 10.08 10.10 37.7M
2022-01-10 10.52 10.72 10.41 10.53 28.4M
2022-01-07 10.97 10.99 10.33 10.45 61.9M
2022-01-06 9.98 11.04 9.97 10.79 83.9M
2022-01-05 10.63 10.63 10.00 10.04 44.8M
2022-01-04 10.84 10.89 10.65 10.68 33.2M