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
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
2021-12-31 195.24 199.29 191.57 195.14 0.6M
2021-12-30 191.56 195.49 187.33 193.98 0.6M
2021-12-29 194.35 197.14 188.59 191.16 0.5M
2021-12-28 193.09 198.71 193.09 194.07 0.4M
2021-12-27 189.69 196.56 188.39 195.11 0.7M
2021-12-24 195.00 197.48 188.34 190.53 0.6M
2021-12-23 200.00 202.79 191.57 195.36 0.8M
2021-12-22 200.01 204.21 196.18 199.56 1.0M
2021-12-21 204.78 206.79 198.93 202.14 0.6M
2021-12-20 200.12 204.85 198.79 203.00 0.7M
2021-12-17 202.14 206.42 199.20 203.53 0.7M
2021-12-16 207.14 210.78 202.20 203.59 0.5M
2021-12-15 216.81 217.02 205.27 207.21 0.8M
2021-12-14 211.98 222.11 208.72 217.44 1.2M
2021-12-13 209.03 215.79 204.36 212.89 1.5M
2021-12-10 205.19 209.69 201.45 209.17 1.3M
2021-12-09 208.22 214.29 202.29 208.47 1.2M
2021-12-08 199.46 211.43 199.46 210.00 1.6M
2021-12-07 205.56 208.13 197.86 199.29 0.7M
2021-12-06 208.29 208.71 202.14 202.16 1.0M
2021-12-03 210.61 215.72 205.00 208.29 0.8M
2021-12-02 206.43 213.55 205.71 209.06 0.9M
2021-12-01 212.86 220.71 207.14 208.79 1.1M
2021-11-30 211.90 217.85 206.43 210.72 0.8M
2021-11-29 212.82 217.86 210.37 213.36 1.5M
2021-11-26 221.41 221.41 213.09 213.96 0.8M
2021-11-25 216.32 229.29 214.61 219.46 1.3M
2021-11-24 217.50 232.96 217.50 217.70 1.2M
2021-11-23 216.43 224.04 216.43 217.50 0.7M
2021-11-22 215.54 228.54 213.11 220.47 1.6M
2021-11-19 209.29 220.47 207.14 217.86 1.4M
2021-11-18 216.32 216.32 204.36 209.29 1.0M
2021-11-17 205.26 217.00 203.57 213.25 1.3M
2021-11-16 203.49 216.78 198.07 203.23 1.4M
2021-11-15 203.21 207.50 197.14 204.75 1.3M
2021-11-12 199.70 206.34 194.64 203.26 1.3M
2021-11-11 195.49 212.86 190.09 203.26 2.4M
2021-11-10 197.85 197.85 188.76 197.14 1.5M
2021-11-09 173.57 199.20 173.57 196.57 2.4M
2021-11-08 166.20 175.43 161.49 173.50 1.5M
2021-11-05 157.14 169.15 156.44 165.36 1.8M
2021-11-04 150.00 158.21 150.00 155.91 1.1M
2021-11-03 158.21 160.24 154.70 157.28 0.6M
2021-11-02 160.70 165.36 156.07 157.76 1.3M
2021-11-01 171.08 171.61 154.66 160.73 2.0M
2021-10-29 153.56 172.46 147.58 169.27 2.5M
2021-10-28 153.56 159.64 152.45 155.84 0.8M
2021-10-27 156.43 156.43 150.29 154.29 1.1M
2021-10-26 160.16 164.31 155.00 155.71 1.1M
2021-10-25 166.91 166.91 159.30 161.00 0.9M
2021-10-22 160.75 170.59 160.75 166.86 1.0M
2021-10-21 159.86 161.57 157.58 160.75 0.5M
2021-10-20 162.14 162.64 159.28 161.34 0.5M
2021-10-19 160.24 164.31 159.30 162.04 0.6M
2021-10-18 160.71 163.36 157.14 160.24 0.7M
2021-10-15 161.91 166.70 160.44 163.83 0.7M
2021-10-14 162.36 164.94 158.93 160.43 0.5M
2021-10-13 164.20 164.20 158.69 163.50 0.5M
2021-10-12 163.81 166.41 159.76 162.50 0.7M
2021-10-11 170.43 174.86 161.49 163.81 1.1M
2021-10-08 169.29 174.29 167.81 171.42 0.6M
2021-09-30 168.42 170.49 165.79 168.20 0.5M
2021-09-29 171.09 171.43 165.46 165.86 0.7M
2021-09-28 173.85 177.69 171.43 172.14 0.7M
2021-09-27 175.00 182.31 171.50 173.68 1.1M
2021-09-24 180.89 187.50 172.63 173.63 1.0M
2021-09-23 178.54 184.29 178.54 179.53 0.7M
2021-09-22 177.14 185.00 174.28 178.29 0.8M
2021-09-17 183.21 185.35 179.21 180.72 0.6M
2021-09-16 189.36 191.25 180.74 182.14 0.7M
2021-09-15 185.28 193.52 182.78 190.34 0.9M
2021-09-14 184.64 191.43 182.74 185.28 0.8M
2021-09-13 193.58 193.90 180.21 185.00 1.3M
2021-09-10 186.01 199.14 186.01 195.79 1.1M
2021-09-09 194.04 194.76 184.29 186.07 0.9M
2021-09-08 186.30 200.99 183.76 194.38 1.3M
2021-09-07 186.72 188.57 180.21 186.04 1.0M
2021-09-06 183.57 189.56 177.79 186.90 1.3M
2021-09-03 169.19 189.00 167.62 182.77 2.0M
2021-09-02 173.36 176.43 165.00 169.19 1.0M
2021-09-01 175.01 178.29 172.51 176.59 0.8M
2021-08-31 178.79 184.28 171.08 176.11 1.1M
2021-08-30 184.05 190.20 179.99 180.75 1.1M
2021-08-27 175.70 184.17 175.00 183.43 1.4M
2021-08-26 200.00 202.14 176.43 177.86 2.0M
2021-08-25 184.61 192.87 181.43 192.86 1.8M
2021-08-24 205.31 205.31 182.51 184.27 2.1M
2021-08-23 201.64 206.43 199.34 202.79 0.6M
2021-08-20 204.76 208.36 200.00 200.99 0.6M
2021-08-19 202.11 205.79 197.87 205.71 0.6M
2021-08-18 202.50 205.71 196.11 202.14 0.5M
2021-08-17 204.29 205.71 199.64 201.43 0.8M
2021-08-16 204.91 212.76 202.33 206.59 0.7M
2021-08-13 208.20 208.59 200.64 204.94 1.2M
2021-08-12 210.71 220.46 207.88 209.51 0.7M
2021-08-11 214.21 215.10 201.84 211.43 1.0M
2021-08-10 212.86 217.70 210.00 214.18 0.8M
2021-08-09 214.86 214.86 201.43 210.00 1.3M
2021-08-06 223.51 227.99 210.72 215.71 0.9M
2021-08-05 222.71 222.86 214.37 218.57 0.8M
2021-08-04 215.49 225.39 215.36 221.95 1.0M
2021-08-03 229.86 233.21 212.91 215.49 1.6M
2021-08-02 229.18 241.27 218.57 234.29 1.8M
2021-07-30 241.43 252.86 232.38 233.81 1.7M
2021-07-29 221.21 243.57 219.29 242.86 2.0M
2021-07-28 217.86 225.57 205.71 217.14 2.0M
2021-07-27 227.14 248.43 225.01 230.43 3.2M
2021-07-26 219.29 227.86 214.14 225.94 1.9M
2021-07-23 225.00 231.29 214.29 219.29 1.3M
2021-07-22 214.55 230.42 210.00 226.43 2.1M
2021-07-21 196.34 216.43 193.77 212.14 1.5M
2021-07-20 202.34 202.34 189.99 197.47 1.0M
2021-07-19 194.86 202.14 188.92 199.67 1.3M
2021-07-16 208.57 216.64 203.57 203.86 0.9M
2021-07-15 205.99 210.14 200.06 203.41 0.6M
2021-07-14 220.00 221.07 204.29 205.99 1.3M
2021-07-13 214.29 221.86 204.36 219.21 1.3M
2021-07-12 214.89 219.21 208.58 213.21 0.9M
2021-07-09 217.16 218.56 211.09 214.89 1.0M
2021-07-08 200.82 223.57 200.82 217.14 1.9M
2021-07-07 200.01 204.27 195.41 203.00 1.1M
2021-07-06 204.88 208.99 194.56 203.20 1.7M
2021-07-05 206.70 212.64 198.76 207.48 1.7M
2021-07-02 211.41 213.16 200.71 203.64 1.8M
2021-07-01 222.14 226.43 210.00 210.48 1.7M
2021-06-30 209.64 228.55 202.37 222.14 2.4M
2021-06-29 200.47 210.71 198.57 206.34 2.3M
2021-06-28 187.29 203.57 187.29 199.50 2.2M
2021-06-25 183.99 189.61 179.41 187.34 1.7M
2021-06-24 184.02 187.14 177.54 183.99 2.0M
2021-06-23 173.48 188.92 169.19 184.32 3.2M
2021-06-22 179.50 182.84 170.99 172.57 2.3M
2021-06-21 184.92 186.49 176.04 179.42 2.6M
2021-06-18 182.86 193.56 182.86 187.74 2.5M
2021-06-17 166.43 190.00 166.43 185.09 2.7M
2021-06-16 173.10 179.29 165.71 166.01 1.9M
2021-06-15 162.51 177.86 162.21 173.10 2.2M
2021-06-11 175.71 175.71 162.39 162.51 1.7M
2021-06-10 174.27 178.57 168.57 173.17 1.8M
2021-06-09 177.06 179.99 170.07 171.17 1.1M
2021-06-08 187.86 187.86 170.40 175.76 2.0M
2021-06-07 184.66 194.29 183.58 187.16 1.4M
2021-06-04 183.92 185.34 177.86 181.96 1.8M
2021-06-03 188.06 189.29 179.19 184.01 1.3M
2021-06-02 187.15 194.29 181.52 188.06 2.0M
2021-06-01 184.43 203.41 183.07 186.42 2.4M
2021-05-31 182.36 189.29 179.34 185.67 2.2M
2021-05-28 171.24 185.31 169.29 181.16 2.6M
2021-05-27 160.71 176.40 159.16 172.48 1.9M
2021-05-26 154.11 164.64 153.96 160.58 1.3M
2021-05-25 149.34 156.43 149.34 155.50 1.4M
2021-05-24 145.00 150.56 144.06 148.48 0.8M
2021-05-21 153.56 153.57 142.98 144.99 0.9M
2021-05-20 149.99 151.21 147.90 149.39 0.7M
2021-05-19 149.21 151.99 147.23 149.46 1.0M
2021-05-18 138.64 152.06 138.64 148.69 2.2M
2021-05-17 137.86 140.49 136.43 138.64 0.8M
2021-05-14 137.77 139.84 134.64 137.86 1.4M
2021-05-13 120.54 146.28 120.27 136.00 3.1M
2021-05-12 121.79 123.05 119.41 122.35 1.0M
2021-05-11 121.92 129.06 121.15 121.79 1.6M
2021-05-10 124.28 125.60 119.39 122.99 0.9M
2021-05-07 126.96 128.57 124.29 125.43 1.0M
2021-05-06 134.54 134.54 125.72 125.86 1.5M
2021-04-30 139.23 140.30 133.51 133.51 2.3M
2021-04-29 151.35 151.35 135.71 140.71 3.7M
2021-04-28 159.29 166.50 156.50 165.05 1.5M
2021-04-27 156.29 161.90 153.43 159.29 1.6M
2021-04-26 155.51 161.03 154.29 157.50 1.6M
2021-04-23 153.93 157.07 152.41 155.07 0.8M
2021-04-22 153.57 159.64 153.21 155.36 1.1M
2021-04-21 152.14 155.63 150.71 154.06 0.9M
2021-04-20 152.14 156.04 149.36 152.86 1.3M
2021-04-19 142.14 154.91 142.14 154.27 1.5M
2021-04-16 147.21 148.25 141.46 143.44 1.2M
2021-04-15 145.64 149.41 142.14 147.89 1.0M
2021-04-14 144.56 147.49 144.44 145.78 0.7M
2021-04-13 146.87 150.95 144.01 144.12 1.0M
2021-04-12 154.37 154.99 147.86 148.99 1.0M
2021-04-09 156.98 157.86 152.86 154.53 1.0M
2021-04-08 158.57 161.36 154.36 154.95 1.6M
2021-04-07 158.90 161.90 155.27 160.69 1.6M
2021-04-06 158.57 160.61 153.11 158.51 1.8M
2021-04-02 150.71 159.86 150.69 158.59 3.0M
2021-04-01 134.88 148.79 133.50 148.64 3.2M
2021-03-31 141.34 141.34 130.64 133.56 2.1M
2021-03-30 142.29 144.14 140.00 143.61 1.0M
2021-03-29 145.35 147.00 141.57 142.29 1.2M
2021-03-26 140.72 144.99 137.35 144.43 1.4M
2021-03-25 139.29 144.00 137.87 139.86 1.1M
2021-03-24 142.86 145.03 139.64 139.79 1.2M
2021-03-23 141.43 149.56 141.29 143.72 2.7M
2021-03-22 142.14 144.84 138.59 139.79 1.8M
2021-03-19 143.68 146.34 142.21 142.61 1.2M
2021-03-18 151.08 151.37 145.41 146.56 0.9M
2021-03-17 149.54 151.89 145.00 148.86 1.2M
2021-03-16 148.56 151.43 145.72 147.19 1.1M
2021-03-15 156.83 157.14 145.00 146.79 1.7M
2021-03-12 163.82 166.14 153.50 155.21 2.3M
2021-03-11 165.55 170.00 161.00 163.57 2.1M
2021-03-10 178.57 182.87 162.69 164.64 1.8M
2021-03-09 190.00 192.71 172.87 175.61 1.2M
2021-03-08 200.63 201.42 190.21 191.43 0.9M
2021-03-05 195.00 198.70 192.91 198.57 0.8M
2021-03-04 202.85 205.55 195.72 197.50 1.0M
2021-03-03 203.58 203.64 195.74 200.86 1.4M
2021-03-02 203.59 209.92 202.94 206.43 1.8M
2021-03-01 199.65 204.29 194.30 199.41 1.5M
2021-02-26 202.07 209.70 194.29 196.19 1.6M
2021-02-25 211.83 213.99 200.49 208.50 1.3M
2021-02-24 212.86 218.31 210.03 213.55 0.9M
2021-02-23 219.50 222.13 207.93 209.91 1.6M
2021-02-22 232.00 234.29 221.43 221.79 1.3M
2021-02-19 229.14 232.59 221.43 231.11 1.1M
2021-02-18 219.06 233.00 215.69 229.29 1.5M
2021-02-10 220.21 225.00 213.58 214.64 1.0M
2021-02-09 220.46 224.91 218.77 221.43 1.0M
2021-02-08 218.57 225.94 213.14 218.78 0.8M
2021-02-05 222.86 225.16 211.13 214.26 1.0M
2021-02-04 213.52 224.21 211.09 220.71 1.1M
2021-02-03 227.14 229.96 213.81 214.29 1.5M
2021-02-02 227.91 232.01 221.44 228.57 0.9M
2021-02-01 220.77 235.95 215.73 228.14 1.3M
2021-01-29 231.24 236.86 205.22 220.79 3.3M
2021-01-28 250.80 256.24 228.57 231.21 2.0M
2021-01-27 254.99 270.57 250.76 257.28 2.1M
2021-01-26 239.26 257.09 237.45 255.36 2.6M
2021-01-25 227.86 242.79 223.58 237.39 2.5M
2021-01-22 254.71 260.71 241.44 248.21 1.6M
2021-01-21 253.57 260.71 247.86 255.71 2.0M
2021-01-20 253.57 256.27 241.26 249.35 1.8M
2021-01-19 247.86 259.29 247.86 253.57 2.4M
2021-01-18 234.24 257.23 229.09 247.86 2.5M
2021-01-15 231.00 245.00 228.58 232.50 3.5M
2021-01-14 206.43 235.71 206.43 229.48 3.4M
2021-01-13 206.43 212.46 196.03 208.56 1.8M
2021-01-12 198.41 205.13 195.68 202.16 0.9M
2021-01-11 202.54 209.27 200.01 201.38 1.1M
2021-01-08 200.36 203.89 199.29 200.41 0.7M
2021-01-07 207.54 210.89 199.96 200.06 1.3M
2021-01-06 218.18 218.18 208.00 210.89 1.1M
2021-01-05 215.70 221.38 211.91 215.71 1.2M
2021-01-04 212.71 216.34 206.45 211.79 1.1M