安集科技

688019
🏛️ 中国 →
223.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 218.15 224.86 217.94 224.00 647.6K
09:35 224.79 228.48 224.46 226.00 572.6K
09:40 225.58 231.74 225.58 229.00 538.7K
09:45 229.00 229.40 225.22 225.76 309.4K
09:50 225.52 225.52 223.00 223.60 220.3K
09:55 224.00 227.60 224.00 227.60 263.0K
10:00 227.60 227.88 225.00 225.66 199.7K
10:05 225.28 225.98 223.92 225.60 148.0K
10:10 225.59 225.59 222.20 223.96 130.9K
10:15 223.09 223.94 222.75 222.96 100.3K
10:20 222.75 223.50 221.56 222.42 110.0K
10:25 221.99 224.65 221.99 224.65 94.5K
10:30 224.65 225.56 224.22 224.83 103.2K
10:35 224.83 226.00 223.89 225.89 80.9K
10:40 225.99 227.99 225.80 227.98 96.4K
10:45 227.98 230.60 226.45 229.11 215.7K
10:50 229.11 229.54 226.60 226.80 100.3K
10:55 226.88 228.98 226.88 228.88 58.3K
11:00 228.00 230.30 227.70 230.30 214.9K
11:05 230.46 230.46 228.20 229.60 74.9K
11:10 229.60 229.98 228.00 229.00 79.3K
11:15 228.99 228.99 224.98 225.42 123.7K
11:20 225.42 226.26 224.36 224.84 65.5K
11:25 224.84 225.77 224.36 225.60 33.8K
13:00 225.65 227.02 223.11 223.11 104.1K
13:05 223.11 224.49 223.11 223.60 43.8K
13:10 224.08 224.34 223.50 224.34 37.3K
13:15 224.32 225.02 224.22 224.59 43.4K
13:20 224.57 224.94 223.80 224.38 84.9K
13:25 224.56 224.91 223.00 223.79 67.3K
13:30 223.79 223.99 222.81 223.44 80.5K
13:35 223.50 223.97 223.00 223.08 69.8K
13:40 223.03 223.81 223.03 223.45 58.8K
13:45 223.45 225.57 223.31 225.04 64.6K
13:50 224.95 225.12 223.08 223.60 36.4K
13:55 223.46 223.82 222.93 223.03 60.0K
14:00 223.03 224.64 223.03 224.42 56.9K
14:05 224.00 224.15 223.09 223.09 38.4K
14:10 223.03 223.60 222.48 222.81 68.0K
14:15 222.72 223.64 222.66 223.49 47.3K
14:20 223.50 223.50 222.26 222.26 75.2K
14:25 222.52 223.53 222.00 222.85 150.0K
14:30 222.85 223.53 222.00 222.00 117.4K
14:35 222.23 223.00 221.03 222.20 114.3K
14:40 222.10 223.98 222.07 223.97 104.0K
14:45 223.98 225.50 223.50 223.91 111.5K
14:50 223.92 224.49 223.09 224.00 81.9K
14:55 224.09 226.31 224.09 226.31 74.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 217.32 231.74 217.32 223.12 6.4M
2025-09-25 218.11 222.97 215.55 218.34 5.4M
2025-09-24 195.00 228.79 193.00 218.50 9.3M
2025-09-23 192.96 196.05 186.64 195.29 4.4M
2025-09-22 188.50 193.32 184.82 191.70 3.8M
2025-09-19 190.51 195.58 185.58 187.41 3.9M
2025-09-18 183.80 194.88 183.80 190.96 6.6M
2025-09-17 178.00 188.88 176.00 185.67 5.1M
2025-09-16 175.80 178.80 174.51 177.50 3.5M
2025-09-15 180.26 181.20 175.99 176.50 3.1M
2025-09-12 178.50 182.90 177.25 178.56 4.2M
2025-09-11 168.01 179.49 167.05 178.40 5.6M
2025-09-10 166.89 171.95 166.46 169.02 3.5M
2025-09-09 170.00 171.96 164.70 166.16 4.3M
2025-09-08 171.65 172.74 168.50 172.09 3.8M
2025-09-05 166.00 172.72 164.30 171.87 4.2M
2025-09-04 173.72 175.73 162.40 165.57 6.4M
2025-09-03 175.98 179.00 172.50 174.60 4.1M
2025-09-02 186.69 192.00 174.16 175.99 7.2M
2025-09-01 178.00 192.90 174.98 189.99 8.4M
2025-08-29 178.00 178.00 172.17 175.60 6.1M
2025-08-28 168.00 178.73 167.17 178.10 9.2M
2025-08-27 166.40 179.00 163.55 168.58 9.0M
2025-08-26 163.00 171.20 162.00 166.40 9.5M
2025-08-25 165.60 171.00 157.00 159.37 9.5M
2025-08-22 155.05 162.48 154.91 162.48 7.0M
2025-08-21 153.90 157.77 152.59 155.55 4.3M
2025-08-20 148.50 154.45 147.50 154.00 4.6M
2025-08-19 149.13 152.35 148.39 148.68 3.5M
2025-08-18 148.15 151.23 146.35 149.14 4.7M
2025-08-15 146.70 148.45 145.38 147.90 3.5M
2025-08-14 151.98 154.81 146.61 146.68 3.9M
2025-08-13 149.45 153.53 149.45 151.97 2.9M
2025-08-12 146.76 149.76 145.00 149.43 2.6M
2025-08-11 145.99 148.05 145.28 146.50 1.9M
2025-08-08 147.99 148.68 145.40 146.00 1.7M
2025-08-07 149.51 151.99 146.85 147.90 2.8M
2025-08-06 149.66 151.12 148.62 149.46 1.9M
2025-08-05 150.02 151.48 148.58 149.90 1.6M
2025-08-04 147.21 150.90 146.11 149.72 1.7M
2025-08-01 150.27 152.48 146.80 147.50 2.1M
2025-07-31 150.26 153.48 149.09 149.78 2.5M
2025-07-30 154.35 156.36 151.37 151.99 2.7M
2025-07-29 152.92 155.80 152.28 154.94 1.9M
2025-07-28 157.59 158.47 152.78 153.27 2.9M
2025-07-25 154.95 158.35 153.66 157.58 2.0M
2025-07-24 153.76 157.66 152.70 155.22 2.8M
2025-07-23 150.08 155.20 148.68 154.10 3.6M
2025-07-22 147.54 151.53 146.49 150.01 3.1M
2025-07-21 147.90 148.88 146.08 147.54 1.5M
2025-07-18 146.73 149.28 146.29 147.90 1.8M
2025-07-17 147.01 147.50 143.00 146.70 3.1M
2025-07-16 146.58 148.80 146.28 147.31 1.7M
2025-07-15 149.10 151.71 146.16 146.64 3.1M
2025-07-14 148.17 150.60 146.85 149.72 2.2M
2025-07-11 148.08 150.85 147.33 148.17 2.2M
2025-07-10 147.94 148.58 146.60 148.08 2.0M
2025-07-09 153.36 153.36 147.51 147.90 4.7M
2025-07-08 152.50 158.04 152.50 153.89 2.8M
2025-07-07 155.30 156.79 151.60 152.27 2.7M
2025-07-04 153.68 161.00 151.10 155.90 3.2M
2025-07-03 153.98 155.06 152.22 153.66 2.7M
2025-07-02 157.38 158.00 151.78 153.98 4.3M
2025-07-01 154.17 161.00 153.40 159.40 5.7M
2025-06-30 144.80 152.14 144.80 151.80 4.1M
2025-06-27 143.59 145.33 141.88 144.38 1.9M
2025-06-26 143.01 145.38 141.60 142.36 2.1M
2025-06-25 143.40 143.99 140.60 143.88 2.4M
2025-06-24 139.04 144.37 137.38 143.50 2.7M
2025-06-23 137.71 145.45 137.60 138.75 3.8M
2025-06-20 137.33 139.68 136.60 138.35 1.5M
2025-06-19 135.10 138.00 134.51 138.00 2.2M
2025-06-18 133.50 137.48 133.36 135.56 2.1M
2025-06-17 136.17 137.58 133.08 133.81 2.3M
2025-06-16 140.44 142.29 133.10 136.98 5.0M
2025-06-13 139.00 143.45 138.59 141.49 4.3M
2025-06-12 141.91 143.00 139.39 140.64 2.7M
2025-06-11 136.65 142.79 135.14 142.62 3.4M
2025-06-10 139.72 140.32 133.45 136.62 3.6M
2025-06-09 138.92 141.43 138.46 139.25 2.2M
2025-06-06 180.03 182.93 177.21 181.50 2.0M
2025-06-05 175.20 180.86 174.90 180.02 2.0M
2025-06-04 177.42 178.34 174.69 174.86 2.0M
2025-06-03 170.01 179.30 169.82 178.34 3.1M
2025-05-30 173.00 174.48 170.00 170.44 1.6M
2025-05-29 171.68 174.96 169.50 173.76 2.2M
2025-05-28 172.73 174.40 169.89 171.68 1.2M
2025-05-27 172.83 174.80 169.00 171.98 2.2M
2025-05-26 173.94 176.19 172.01 172.86 1.5M
2025-05-23 173.95 176.22 171.80 174.00 1.7M
2025-05-22 175.60 177.25 173.04 173.30 1.5M
2025-05-21 176.59 177.00 174.27 176.47 1.6M
2025-05-20 178.36 180.27 176.20 176.47 1.5M
2025-05-19 179.30 181.24 174.00 178.36 2.1M
2025-05-16 178.52 183.75 177.64 179.30 2.3M
2025-05-15 181.45 184.65 177.61 178.50 1.9M
2025-05-14 180.51 183.33 179.11 181.05 1.9M
2025-05-13 184.50 185.00 178.30 180.20 2.3M
2025-05-12 184.00 185.19 180.38 182.97 2.0M
2025-05-09 185.51 187.62 181.39 183.97 2.3M
2025-05-08 184.79 190.07 182.28 187.13 2.4M
2025-05-07 188.00 191.00 183.95 184.75 2.5M
2025-05-06 185.60 192.54 183.47 188.30 3.9M
2025-04-30 181.30 184.86 178.39 184.70 3.1M
2025-04-29 172.00 181.00 171.49 180.80 5.6M
2025-04-28 168.08 168.88 165.01 167.90 1.3M
2025-04-25 170.80 171.33 166.30 166.51 2.4M
2025-04-24 171.30 173.49 168.34 170.30 1.4M
2025-04-23 173.90 173.99 166.83 171.30 2.7M
2025-04-22 173.89 176.19 171.18 172.99 2.3M
2025-04-21 172.90 176.49 170.11 173.77 1.9M
2025-04-18 172.50 176.69 171.71 172.91 2.1M
2025-04-17 167.88 177.47 167.00 173.95 4.0M
2025-04-16 170.00 172.99 164.87 167.95 3.4M
2025-04-15 171.44 171.85 167.59 169.45 2.6M
2025-04-14 172.25 174.91 169.22 171.49 3.8M
2025-04-11 156.13 175.80 155.80 172.25 5.8M
2025-04-10 155.30 160.00 153.06 157.91 3.2M
2025-04-09 149.00 162.08 147.02 152.99 4.2M
2025-04-08 153.99 158.00 148.20 150.00 3.3M
2025-04-07 146.11 162.00 146.11 152.00 5.1M
2025-04-03 163.02 163.88 158.41 161.50 3.3M
2025-04-02 168.20 168.80 161.33 165.03 4.0M
2025-04-01 168.51 169.80 165.52 167.71 2.0M
2025-03-31 163.39 171.25 162.00 167.99 2.5M
2025-03-28 170.03 173.23 164.00 164.66 2.1M
2025-03-27 165.00 174.55 164.79 170.03 3.2M
2025-03-26 161.26 169.38 161.12 165.50 2.1M
2025-03-25 163.90 167.59 161.35 162.00 2.0M
2025-03-24 152.62 164.98 152.60 164.93 4.7M
2025-03-21 151.09 154.50 151.09 153.80 2.1M
2025-03-20 153.00 153.38 151.41 152.07 1.0M
2025-03-19 153.90 155.28 152.39 152.96 1.0M
2025-03-18 154.43 156.56 152.73 154.50 1.4M
2025-03-17 155.70 156.00 153.00 153.42 1.2M
2025-03-14 154.26 157.26 152.71 154.70 2.0M
2025-03-13 157.32 157.60 153.22 154.84 1.4M
2025-03-12 157.90 159.00 156.40 157.30 1.6M
2025-03-11 158.99 160.49 155.77 156.76 1.3M
2025-03-10 160.70 162.80 157.70 159.34 1.6M
2025-03-07 162.11 163.12 159.00 160.67 1.5M
2025-03-06 161.78 165.68 159.50 163.50 2.5M
2025-03-05 161.00 162.30 158.30 159.80 1.3M
2025-03-04 160.10 164.67 159.00 160.71 2.1M
2025-03-03 159.81 164.88 156.13 161.00 2.6M
2025-02-28 165.00 169.00 158.45 159.00 3.3M
2025-02-27 163.11 163.85 157.21 159.86 2.3M
2025-02-26 165.97 167.70 162.22 163.60 2.6M
2025-02-25 162.40 172.87 161.47 166.19 2.9M
2025-02-24 165.63 168.00 161.50 164.67 2.5M
2025-02-21 158.01 164.50 157.00 163.00 2.6M
2025-02-20 157.00 161.97 155.61 159.81 2.8M
2025-02-19 150.29 157.97 150.29 157.07 2.8M
2025-02-18 148.59 156.26 147.04 151.13 2.9M
2025-02-17 147.00 149.14 144.58 148.56 2.5M
2025-02-14 149.70 153.00 146.00 147.00 2.5M
2025-02-13 150.20 153.33 149.00 151.40 2.8M
2025-02-12 150.11 150.89 146.80 150.20 2.6M
2025-02-11 154.00 154.00 150.10 150.48 1.5M
2025-02-10 154.60 155.54 150.10 154.01 1.9M
2025-02-07 151.88 157.00 150.04 154.60 2.8M
2025-02-06 144.76 152.53 143.90 152.00 2.6M
2025-02-05 147.88 148.69 143.10 144.50 2.0M
2025-01-27 147.99 148.80 145.53 145.80 1.2M
2025-01-24 147.99 149.87 146.66 147.63 2.5M
2025-01-23 151.00 151.97 147.20 148.33 3.4M
2025-01-22 151.30 153.69 149.00 149.90 2.8M
2025-01-21 146.89 151.78 146.38 151.78 2.0M
2025-01-20 149.00 149.98 145.00 145.92 2.7M
2025-01-17 143.82 149.27 143.38 149.24 3.9M
2025-01-16 144.91 147.53 143.26 143.96 2.3M
2025-01-15 145.00 145.98 144.01 144.91 1.5M
2025-01-14 137.42 146.27 137.00 145.57 3.3M
2025-01-13 133.00 140.22 131.41 136.29 2.5M
2025-01-10 132.00 138.53 132.00 134.35 3.5M
2025-01-09 132.00 134.50 131.30 132.53 1.8M
2025-01-08 134.10 135.59 129.50 132.52 2.7M
2025-01-07 132.93 136.58 130.63 134.55 2.4M
2025-01-06 132.00 135.89 131.37 132.93 1.9M
2025-01-03 134.50 136.57 132.01 132.47 2.0M
2025-01-02 139.11 140.00 131.80 133.69 2.5M