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
2023-12-29 8.87 9.01 8.84 8.99 11.0M
2023-12-28 8.62 8.93 8.52 8.87 20.4M
2023-12-27 8.57 8.66 8.49 8.62 7.9M
2023-12-26 8.67 8.68 8.52 8.55 7.7M
2023-12-25 8.69 8.75 8.62 8.68 6.5M
2023-12-22 8.74 8.80 8.65 8.71 8.0M
2023-12-21 8.71 8.78 8.57 8.72 11.0M
2023-12-20 8.92 8.93 8.75 8.76 9.5M
2023-12-19 8.90 8.95 8.82 8.91 7.8M
2023-12-18 9.09 9.10 8.84 8.88 15.1M
2023-12-15 9.18 9.23 9.09 9.10 9.3M
2023-12-14 9.28 9.35 9.14 9.17 9.8M
2023-12-13 9.28 9.36 9.21 9.23 8.4M
2023-12-12 9.30 9.35 9.24 9.30 9.0M
2023-12-11 9.19 9.33 9.09 9.30 11.8M
2023-12-08 9.28 9.32 9.19 9.20 10.2M
2023-12-07 9.38 9.39 9.19 9.29 11.6M
2023-12-06 9.32 9.50 9.27 9.38 12.0M
2023-12-05 9.52 9.54 9.32 9.33 13.4M
2023-12-04 9.59 9.68 9.54 9.57 14.9M
2023-12-01 9.66 9.66 9.45 9.60 14.7M
2023-11-30 9.80 9.83 9.53 9.64 14.3M
2023-11-29 9.75 9.89 9.73 9.80 15.0M
2023-11-28 9.76 9.82 9.64 9.77 14.3M
2023-11-27 9.54 9.87 9.51 9.81 22.6M
2023-11-24 9.79 9.80 9.47 9.56 17.3M
2023-11-23 9.65 9.84 9.62 9.82 13.2M
2023-11-22 9.81 9.88 9.66 9.67 15.5M
2023-11-21 9.97 9.99 9.80 9.83 17.9M
2023-11-20 9.84 10.00 9.76 9.98 25.4M
2023-11-17 9.72 9.81 9.66 9.78 10.7M
2023-11-16 9.81 9.81 9.71 9.72 11.7M
2023-11-15 9.90 9.93 9.79 9.84 14.7M
2023-11-14 9.78 9.95 9.74 9.85 20.6M
2023-11-13 9.70 9.82 9.65 9.82 16.2M
2023-11-10 9.67 9.75 9.60 9.70 14.2M
2023-11-09 9.72 9.81 9.67 9.71 20.7M
2023-11-08 9.74 9.77 9.63 9.69 16.2M
2023-11-07 9.61 9.75 9.54 9.72 16.4M
2023-11-06 9.56 9.85 9.53 9.63 28.1M
2023-11-03 9.18 9.42 9.18 9.34 18.9M
2023-11-02 9.48 9.53 9.17 9.18 26.4M
2023-11-01 9.50 9.82 9.36 9.59 25.3M
2023-10-31 9.65 9.67 9.43 9.47 17.9M
2023-10-30 9.55 9.73 9.54 9.70 14.7M
2023-10-27 9.48 9.63 9.45 9.59 12.4M
2023-10-26 9.28 9.53 9.20 9.52 12.0M
2023-10-25 9.20 9.43 9.18 9.32 10.8M
2023-10-24 9.04 9.21 9.04 9.14 10.0M
2023-10-23 9.15 9.21 9.01 9.03 14.7M
2023-10-20 9.24 9.33 9.16 9.19 9.4M
2023-10-19 9.30 9.40 9.14 9.26 13.9M
2023-10-18 9.67 9.67 9.33 9.33 18.3M
2023-10-17 9.67 9.74 9.56 9.68 11.7M
2023-10-16 9.67 9.73 9.60 9.65 14.7M
2023-10-13 9.62 9.71 9.58 9.66 12.8M
2023-10-12 9.50 9.70 9.49 9.66 17.4M
2023-10-11 9.59 9.61 9.45 9.48 14.5M
2023-10-10 9.43 9.56 9.42 9.51 14.9M
2023-10-09 9.42 9.49 9.33 9.42 9.6M
2023-09-28 9.34 9.45 9.30 9.43 12.1M
2023-09-27 9.32 9.45 9.28 9.32 9.0M
2023-09-26 9.40 9.40 9.28 9.34 9.5M
2023-09-25 9.36 9.47 9.32 9.41 13.7M
2023-09-22 9.31 9.41 9.22 9.40 10.5M
2023-09-21 9.36 9.41 9.24 9.30 11.3M
2023-09-20 9.49 9.51 9.33 9.35 12.8M
2023-09-19 9.61 9.61 9.45 9.48 15.5M
2023-09-18 9.70 9.75 9.51 9.67 24.2M
2023-09-15 9.64 9.86 9.59 9.78 31.9M
2023-09-14 9.56 9.63 9.47 9.55 13.1M
2023-09-13 9.63 9.69 9.48 9.55 21.3M
2023-09-12 9.73 9.81 9.68 9.70 16.4M
2023-09-11 9.72 9.86 9.61 9.78 21.3M
2023-09-08 9.56 9.84 9.49 9.77 22.9M
2023-09-07 9.78 9.80 9.55 9.57 26.0M
2023-09-06 9.58 9.85 9.56 9.82 27.2M
2023-09-05 9.50 9.68 9.46 9.66 22.5M
2023-09-04 9.46 9.59 9.37 9.58 23.0M
2023-09-01 9.50 9.57 9.36 9.45 21.0M
2023-08-31 9.50 9.66 9.36 9.42 25.8M
2023-08-30 9.32 9.59 9.30 9.41 35.9M
2023-08-29 9.20 9.42 9.06 9.33 63.9M
2023-08-28 9.52 9.54 9.22 9.46 77.1M
2023-08-25 8.64 8.79 8.60 8.67 15.7M
2023-08-24 8.56 8.69 8.49 8.58 8.1M
2023-08-23 8.86 8.86 8.52 8.55 14.2M
2023-08-22 8.87 8.91 8.70 8.89 11.2M
2023-08-21 8.96 9.07 8.80 8.80 12.5M
2023-08-18 9.04 9.10 8.93 8.94 11.9M
2023-08-17 8.88 9.05 8.78 9.04 11.6M
2023-08-16 9.06 9.07 8.87 8.88 15.2M
2023-08-15 9.22 9.29 9.07 9.12 12.9M
2023-08-14 9.26 9.31 9.08 9.20 17.3M
2023-08-11 9.60 9.69 9.32 9.33 23.9M
2023-08-10 9.68 9.73 9.55 9.63 23.3M
2023-08-09 9.91 9.92 9.65 9.72 45.6M
2023-08-08 9.80 10.50 9.76 10.10 66.8M
2023-08-07 9.74 9.95 9.65 9.86 47.2M
2023-08-04 9.39 10.15 9.37 9.77 63.1M
2023-08-03 9.80 9.85 9.34 9.38 45.5M
2023-08-02 9.65 10.08 9.57 9.80 63.0M
2023-08-01 9.26 9.41 9.19 9.37 12.9M
2023-07-31 9.18 9.29 9.18 9.23 6.9M
2023-07-28 9.05 9.20 8.97 9.17 9.1M
2023-07-27 9.17 9.30 9.09 9.09 7.0M
2023-07-26 9.38 9.38 9.15 9.20 7.4M
2023-07-25 9.24 9.38 9.23 9.34 9.1M
2023-07-24 9.17 9.25 9.08 9.18 6.0M
2023-07-21 9.22 9.28 9.13 9.18 8.9M
2023-07-20 9.44 9.47 9.23 9.23 9.5M
2023-07-19 9.48 9.52 9.33 9.44 10.3M
2023-07-18 9.37 9.57 9.33 9.49 13.2M
2023-07-17 9.43 9.45 9.27 9.37 9.0M
2023-07-14 9.46 9.50 9.41 9.44 9.7M
2023-07-13 9.33 9.53 9.29 9.48 14.5M
2023-07-12 9.39 9.44 9.27 9.29 10.9M
2023-07-11 9.35 9.43 9.32 9.42 8.4M
2023-07-10 9.43 9.53 9.31 9.36 12.3M
2023-07-07 9.52 9.53 9.33 9.43 17.0M
2023-07-06 9.54 9.58 9.42 9.55 14.3M
2023-07-05 9.45 9.70 9.41 9.58 24.1M
2023-07-04 9.45 9.55 9.40 9.45 13.3M
2023-07-03 9.47 9.62 9.38 9.42 14.2M
2023-06-30 9.50 9.63 9.44 9.47 17.3M
2023-06-29 9.38 9.55 9.34 9.49 15.7M
2023-06-28 9.43 9.44 9.26 9.38 14.0M
2023-06-27 9.21 9.49 9.15 9.46 20.5M
2023-06-26 9.12 9.34 9.12 9.21 16.5M
2023-06-21 9.27 9.35 9.17 9.17 11.7M
2023-06-20 9.25 9.35 9.21 9.30 11.9M
2023-06-19 9.27 9.34 9.23 9.25 12.4M
2023-06-16 9.06 9.36 9.03 9.28 23.8M
2023-06-15 9.00 9.04 8.94 9.02 6.8M
2023-06-14 8.99 9.02 8.91 9.01 7.2M
2023-06-13 8.89 8.98 8.85 8.97 6.9M
2023-06-12 8.78 8.93 8.71 8.89 7.8M
2023-06-09 8.71 8.78 8.68 8.75 5.0M
2023-06-08 8.81 8.83 8.60 8.70 8.8M
2023-06-07 8.81 8.90 8.75 8.83 5.5M
2023-06-06 9.08 9.08 8.80 8.81 10.1M
2023-06-05 9.06 9.13 9.02 9.09 8.0M
2023-06-02 9.05 9.10 9.02 9.04 9.1M
2023-06-01 8.95 9.09 8.88 9.07 11.4M
2023-05-31 8.81 9.03 8.79 8.98 11.0M
2023-05-30 8.80 8.88 8.66 8.88 8.8M
2023-05-29 8.91 8.98 8.82 8.89 7.1M
2023-05-26 8.93 8.94 8.76 8.91 7.0M
2023-05-25 8.94 9.04 8.80 8.91 9.1M
2023-05-24 8.86 9.08 8.78 8.99 11.5M
2023-05-23 9.14 9.14 8.85 8.88 12.7M
2023-05-22 9.10 9.17 9.03 9.14 7.9M
2023-05-19 9.16 9.17 9.05 9.09 7.9M
2023-05-18 9.20 9.20 9.09 9.17 9.3M
2023-05-17 9.05 9.21 9.02 9.19 10.3M
2023-05-16 9.02 9.16 8.99 9.12 13.2M
2023-05-15 8.89 9.04 8.83 9.03 11.1M
2023-05-12 9.14 9.16 8.92 8.93 13.1M
2023-05-11 9.02 9.59 9.00 9.17 23.0M
2023-05-10 8.88 9.05 8.87 9.01 9.2M
2023-05-09 8.89 9.11 8.81 8.87 16.1M
2023-05-08 8.91 9.05 8.88 8.97 10.3M
2023-05-05 8.86 8.92 8.74 8.90 11.4M
2023-05-04 8.69 8.90 8.69 8.86 9.9M
2023-04-28 8.58 8.78 8.57 8.77 9.4M
2023-04-27 8.66 8.66 8.52 8.58 9.2M
2023-04-26 8.57 8.73 8.53 8.67 9.0M
2023-04-25 8.73 8.76 8.42 8.59 14.4M
2023-04-24 8.69 8.81 8.64 8.74 10.2M
2023-04-21 9.06 9.07 8.69 8.70 20.7M
2023-04-20 9.14 9.14 9.02 9.08 10.9M
2023-04-19 9.20 9.29 9.11 9.17 11.4M
2023-04-18 9.31 9.32 9.08 9.14 15.3M
2023-04-17 9.33 9.39 9.17 9.34 17.3M
2023-04-14 9.30 9.37 9.21 9.31 17.7M
2023-04-13 9.60 9.66 9.30 9.30 19.5M
2023-04-12 9.33 9.44 9.25 9.41 15.4M
2023-04-11 9.33 9.41 9.23 9.39 14.4M
2023-04-10 9.52 9.55 9.22 9.33 19.4M
2023-04-07 9.55 9.59 9.40 9.52 18.6M
2023-04-06 9.36 9.68 9.34 9.55 28.5M
2023-04-04 9.42 9.44 9.31 9.37 16.7M
2023-04-03 9.16 9.49 9.15 9.44 30.5M
2023-03-31 9.00 9.21 8.97 9.15 16.9M
2023-03-30 9.08 9.08 8.86 9.02 12.4M
2023-03-29 9.06 9.11 8.92 9.05 15.0M
2023-03-28 9.18 9.23 9.05 9.07 17.2M
2023-03-27 9.14 9.22 9.03 9.21 21.7M
2023-03-24 9.13 9.21 9.06 9.09 18.2M
2023-03-23 9.08 9.15 9.04 9.13 17.8M
2023-03-22 9.11 9.11 9.00 9.09 18.7M
2023-03-21 9.10 9.17 8.95 9.12 29.6M
2023-03-20 8.91 9.08 8.90 9.04 28.7M
2023-03-17 8.74 9.00 8.73 8.89 24.6M
2023-03-16 8.90 8.99 8.68 8.71 28.4M
2023-03-15 8.43 9.20 8.42 8.95 48.5M
2023-03-14 8.54 8.57 8.29 8.38 16.2M
2023-03-13 8.55 8.64 8.42 8.54 14.4M
2023-03-10 8.79 8.84 8.58 8.60 24.6M
2023-03-09 9.05 9.10 8.81 8.91 26.1M
2023-03-08 8.65 8.83 8.61 8.78 15.6M
2023-03-07 9.06 9.13 8.70 8.72 24.4M
2023-03-06 9.09 9.32 8.98 9.04 38.2M
2023-03-03 8.77 8.89 8.73 8.86 16.4M
2023-03-02 8.88 8.88 8.74 8.77 12.8M
2023-03-01 8.72 8.86 8.69 8.86 12.6M
2023-02-28 8.73 8.77 8.60 8.76 11.6M
2023-02-27 8.78 8.83 8.70 8.71 8.6M
2023-02-24 8.89 8.90 8.72 8.81 11.4M
2023-02-23 8.79 8.93 8.78 8.89 14.4M
2023-02-22 8.86 8.90 8.75 8.80 9.6M
2023-02-21 8.79 8.95 8.75 8.88 14.4M
2023-02-20 8.69 8.76 8.60 8.75 14.5M
2023-02-17 8.75 8.82 8.63 8.67 12.0M
2023-02-16 8.95 8.98 8.61 8.70 21.4M
2023-02-15 8.95 9.03 8.91 8.94 14.7M
2023-02-14 8.91 8.98 8.88 8.98 12.9M
2023-02-13 8.90 8.96 8.87 8.91 10.3M
2023-02-10 8.93 9.05 8.86 8.92 13.2M
2023-02-09 8.89 8.99 8.83 8.98 14.1M
2023-02-08 9.05 9.06 8.84 8.85 12.7M
2023-02-07 8.84 8.98 8.76 8.96 16.0M
2023-02-06 8.80 8.86 8.69 8.86 13.0M
2023-02-03 8.86 8.91 8.66 8.83 22.4M
2023-02-02 8.94 8.99 8.81 8.90 20.9M
2023-02-01 8.79 9.04 8.76 8.94 27.1M
2023-01-31 8.60 8.82 8.57 8.79 21.3M
2023-01-30 8.55 8.74 8.47 8.63 30.2M
2023-01-20 8.27 8.41 8.24 8.40 17.5M
2023-01-19 8.17 8.26 8.15 8.26 11.1M
2023-01-18 8.20 8.22 8.15 8.20 9.2M
2023-01-17 8.15 8.26 8.12 8.19 16.6M
2023-01-16 8.05 8.19 8.04 8.14 12.9M
2023-01-13 8.17 8.19 8.02 8.08 10.5M
2023-01-12 8.04 8.13 7.98 8.03 10.7M
2023-01-11 8.09 8.17 8.02 8.03 10.1M
2023-01-10 8.18 8.18 8.06 8.08 15.0M
2023-01-09 8.13 8.27 8.10 8.19 18.8M
2023-01-06 8.00 8.18 7.97 8.07 21.5M
2023-01-05 7.94 8.03 7.92 8.02 14.7M
2023-01-04 7.98 8.01 7.88 7.94 14.7M
2023-01-03 7.73 8.00 7.72 7.98 20.8M