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
2022-12-30 141.63 144.42 137.90 138.46 0.8M
2022-12-29 139.09 142.96 137.16 141.46 1.2M
2022-12-28 136.08 141.91 136.08 139.98 1.7M
2022-12-27 130.68 137.85 130.68 136.85 1.3M
2022-12-26 126.03 132.76 125.95 131.64 1.0M
2022-12-23 131.26 131.26 125.11 126.40 1.1M
2022-12-22 132.52 136.14 130.84 131.29 0.7M
2022-12-21 133.85 135.89 131.69 133.00 0.9M
2022-12-20 136.18 139.23 134.69 134.69 1.0M
2022-12-19 138.48 141.29 136.55 137.14 0.9M
2022-12-16 140.78 143.63 138.62 139.14 1.4M
2022-12-15 141.68 146.06 139.39 141.93 2.0M
2022-12-14 147.85 150.62 142.42 143.08 2.5M
2022-12-13 143.69 146.31 142.88 143.22 1.5M
2022-12-12 140.07 145.77 138.92 144.61 2.0M
2022-12-09 139.12 144.35 138.65 141.28 1.9M
2022-12-08 143.32 143.32 138.29 138.95 1.8M
2022-12-07 143.46 145.77 141.82 143.32 1.2M
2022-12-06 140.82 148.72 140.19 144.23 1.9M
2022-12-05 143.91 144.00 140.17 141.59 1.3M
2022-12-02 145.29 147.29 143.08 143.46 1.8M
2022-12-01 144.19 147.59 142.91 147.42 1.8M
2022-11-30 147.23 147.23 142.05 142.66 1.7M
2022-11-29 146.93 147.72 143.40 147.23 1.3M
2022-11-28 145.43 148.46 144.87 146.83 0.9M
2022-11-25 150.46 153.53 146.56 147.71 1.5M
2022-11-24 151.79 155.23 150.00 151.15 1.1M
2022-11-23 152.49 153.46 146.54 151.09 1.6M
2022-11-22 156.45 157.75 152.45 152.56 1.3M
2022-11-21 155.39 157.56 152.32 157.03 0.7M
2022-11-18 156.49 161.39 154.62 155.47 1.4M
2022-11-17 153.85 158.29 151.62 157.82 1.1M
2022-11-16 162.28 162.29 154.62 155.82 1.6M
2022-11-15 154.62 162.89 153.08 162.69 1.8M
2022-11-14 158.42 160.29 153.76 156.00 1.4M
2022-11-11 165.42 166.57 157.69 158.25 1.9M
2022-11-10 170.69 176.07 158.77 160.02 2.0M
2022-11-09 170.05 172.42 168.62 171.39 1.1M
2022-11-08 178.47 178.47 166.15 170.61 2.1M
2022-11-07 178.46 180.91 175.01 177.69 1.2M
2022-11-04 183.00 183.01 174.54 178.08 2.0M
2022-11-03 169.23 185.35 168.38 182.18 1.8M
2022-11-02 166.07 175.00 164.82 170.00 1.8M
2022-11-01 171.05 173.42 163.15 165.62 2.4M
2022-10-31 167.08 176.37 166.15 172.25 1.8M
2022-10-28 165.45 176.83 165.45 166.54 1.9M
2022-10-27 167.69 171.91 163.23 169.65 1.7M
2022-10-26 167.61 170.39 161.72 169.23 1.5M
2022-10-25 168.23 169.23 162.51 167.31 1.3M
2022-10-24 164.35 171.53 163.81 167.80 1.4M
2022-10-21 166.92 169.62 157.52 165.15 2.3M
2022-10-20 149.15 173.07 147.90 169.62 3.2M
2022-10-19 149.23 152.81 146.93 150.46 1.6M
2022-10-18 153.08 153.77 144.40 149.27 2.8M
2022-10-17 143.88 152.31 143.19 148.85 3.1M
2022-10-14 150.77 153.35 141.54 144.39 3.8M
2022-10-13 149.31 157.65 146.31 148.85 3.0M
2022-10-12 136.27 154.61 134.71 149.31 3.7M
2022-10-11 154.72 155.29 135.39 138.72 5.1M
2022-10-10 193.58 193.58 159.99 159.99 2.0M
2022-09-30 213.08 213.08 198.47 199.99 1.3M
2022-09-29 215.96 218.46 206.92 213.50 1.0M
2022-09-28 218.35 222.64 215.53 216.18 0.9M
2022-09-27 203.85 219.22 203.85 218.00 1.3M
2022-09-26 197.27 210.20 194.01 205.75 1.1M
2022-09-23 200.23 203.45 192.22 195.77 0.9M
2022-09-22 195.79 203.47 194.96 200.05 0.8M
2022-09-21 201.54 204.13 196.92 197.26 0.9M
2022-09-20 210.26 210.26 196.92 203.02 1.0M
2022-09-19 206.58 215.38 206.15 207.55 1.1M
2022-09-16 200.77 210.39 198.05 207.23 1.2M
2022-09-15 205.95 209.99 197.43 201.16 1.3M
2022-09-14 199.23 214.35 196.95 206.83 1.7M
2022-09-13 196.47 207.62 196.32 201.64 1.4M
2022-09-09 213.15 213.31 192.32 197.05 2.4M
2022-09-08 215.69 221.05 209.62 210.42 2.3M
2022-09-07 198.93 234.99 196.54 220.09 3.0M
2022-09-06 194.68 202.31 191.68 197.69 1.5M
2022-09-05 200.59 202.92 193.85 195.35 1.7M
2022-09-02 196.58 204.38 195.64 201.39 1.6M
2022-09-01 205.62 211.39 196.83 197.75 1.6M
2022-08-31 204.62 211.14 202.48 205.86 1.9M
2022-08-30 199.07 205.96 196.23 200.15 1.0M
2022-08-29 192.39 199.62 189.63 198.35 1.2M
2022-08-26 200.00 201.53 191.39 194.62 1.2M
2022-08-25 196.97 203.69 194.67 198.29 1.3M
2022-08-24 207.82 211.15 196.20 200.29 1.9M
2022-08-23 206.15 212.45 201.75 211.15 0.9M
2022-08-22 206.39 213.67 204.46 211.12 1.1M
2022-08-19 209.27 215.33 204.62 204.88 1.0M
2022-08-18 202.31 212.31 200.08 208.70 1.0M
2022-08-17 207.42 209.22 203.28 204.28 1.0M
2022-08-16 207.69 213.48 204.52 206.92 1.2M
2022-08-15 203.47 211.15 202.37 207.00 1.6M
2022-08-12 212.31 218.26 203.02 203.47 2.0M
2022-08-11 208.65 216.16 207.74 213.84 1.3M
2022-08-10 200.00 219.68 196.93 207.54 1.9M
2022-08-09 198.46 202.37 189.91 201.53 1.7M
2022-08-08 192.31 209.79 192.30 202.26 3.8M
2022-08-05 179.83 196.15 179.23 190.25 2.8M
2022-08-04 176.08 182.19 173.27 180.02 2.0M
2022-08-03 166.85 180.00 163.07 173.22 2.0M
2022-08-02 163.85 170.94 160.64 165.23 1.7M
2022-08-01 161.54 166.14 157.83 164.29 1.3M
2022-07-29 163.46 166.15 160.00 162.09 0.9M
2022-07-28 160.75 166.60 158.56 162.89 1.1M
2022-07-27 161.67 164.54 157.46 158.82 1.0M
2022-07-26 157.77 165.39 156.49 162.15 1.3M
2022-07-25 159.31 162.69 154.63 160.77 0.9M
2022-07-22 157.92 162.34 156.80 159.31 1.3M
2022-07-21 142.77 158.12 142.77 156.78 2.2M
2022-07-20 145.77 146.88 142.59 144.23 0.7M
2022-07-19 141.24 144.61 139.99 141.23 0.7M
2022-07-18 148.84 150.76 140.89 141.22 1.1M
2022-07-15 145.00 150.79 144.62 147.39 0.7M
2022-07-14 138.59 148.00 137.05 146.32 1.1M
2022-07-13 143.85 146.67 137.00 140.77 1.2M
2022-07-12 150.72 152.23 144.37 145.30 0.9M
2022-07-11 150.97 154.64 147.69 150.72 0.9M
2022-07-08 154.62 159.99 153.85 154.13 0.8M
2022-07-07 154.55 157.59 153.12 156.84 1.2M
2022-07-06 150.18 158.46 148.55 153.02 1.3M
2022-07-05 153.85 156.15 147.31 149.53 1.2M
2022-07-04 161.93 161.93 151.68 154.37 1.4M
2022-07-01 163.82 166.15 160.94 161.56 0.7M
2022-06-30 155.45 167.59 154.79 163.79 1.4M
2022-06-29 158.63 163.05 155.39 155.45 1.1M
2022-06-28 157.08 163.85 151.93 160.92 1.4M
2022-06-27 160.09 162.29 156.92 157.15 0.9M
2022-06-24 162.31 164.57 156.94 159.23 1.3M
2022-06-23 157.17 165.13 157.13 160.82 1.2M
2022-06-22 160.22 162.22 157.09 157.56 0.8M
2022-06-21 166.15 166.15 158.54 160.77 1.0M
2022-06-20 172.28 173.85 164.62 165.17 0.8M
2022-06-17 169.21 171.35 166.28 169.68 0.7M
2022-06-16 157.69 172.69 156.42 170.00 1.4M
2022-06-15 156.24 159.88 154.05 157.12 0.7M
2022-06-14 161.92 163.84 152.99 156.16 1.0M
2022-06-13 167.78 169.23 160.77 164.92 0.9M
2022-06-10 165.07 173.65 163.87 169.99 1.1M
2022-06-09 168.98 169.97 163.60 166.31 1.0M
2022-06-08 169.23 173.04 166.15 168.35 1.0M
2022-06-07 172.31 173.20 166.92 169.63 1.0M
2022-06-06 177.75 180.77 171.85 172.79 1.8M
2022-06-02 165.64 172.11 162.00 170.63 1.3M
2022-06-01 157.00 166.75 157.00 165.00 1.0M
2022-05-31 152.96 162.30 151.52 159.85 1.1M
2022-05-30 149.23 155.12 146.30 154.89 1.0M
2022-05-27 152.77 158.85 148.85 150.72 1.0M
2022-05-26 154.62 158.35 150.00 155.59 2.2M
2022-05-25 158.86 168.45 157.31 161.69 1.1M
2022-05-24 164.18 172.48 159.35 159.89 1.1M
2022-05-23 162.49 167.03 159.91 165.38 0.8M
2022-05-20 159.89 164.47 159.02 160.88 1.2M
2022-05-19 155.40 160.85 152.75 157.69 0.8M
2022-05-18 156.59 161.98 154.49 157.69 0.9M
2022-05-17 151.33 158.02 151.33 155.17 0.9M
2022-05-16 154.12 156.48 149.70 154.42 0.9M
2022-05-13 157.22 157.69 152.53 154.91 0.9M
2022-05-12 147.76 157.47 147.53 154.13 1.1M
2022-05-11 145.55 154.40 142.86 150.00 1.2M
2022-05-10 132.64 146.70 132.42 144.50 1.4M
2022-05-09 131.86 136.63 130.77 135.35 0.6M
2022-05-06 129.67 138.12 128.02 131.90 0.8M
2022-05-05 131.87 143.40 130.80 132.45 1.2M
2022-04-29 128.58 137.75 122.54 136.21 1.7M
2022-04-28 134.75 134.79 112.37 121.98 2.1M
2022-04-27 125.26 138.46 121.79 137.36 0.9M
2022-04-26 130.15 130.15 123.08 127.01 0.6M
2022-04-25 136.26 136.26 126.37 128.43 0.7M
2022-04-22 137.36 145.31 136.20 137.91 0.8M
2022-04-21 138.46 141.53 137.36 138.46 0.4M
2022-04-20 135.73 140.11 135.73 139.15 0.4M
2022-04-19 137.50 140.37 134.89 135.59 0.4M
2022-04-18 131.32 139.29 128.97 137.70 0.7M
2022-04-15 133.42 133.42 129.40 130.96 0.3M
2022-04-14 133.24 137.36 130.89 134.07 0.5M
2022-04-13 138.89 138.89 129.98 130.82 0.5M
2022-04-12 137.33 139.47 128.57 138.89 1.3M
2022-04-11 143.96 143.96 134.98 136.54 0.7M
2022-04-08 139.62 145.06 136.81 143.96 0.6M
2022-04-07 143.19 145.60 142.04 142.47 0.4M
2022-04-06 153.30 154.94 143.96 146.15 0.9M
2022-04-01 155.58 159.86 152.88 153.57 0.6M
2022-03-31 152.65 155.81 150.17 155.59 1.0M
2022-03-30 148.23 156.55 145.61 153.85 1.3M
2022-03-29 139.31 145.61 138.45 145.06 0.6M
2022-03-28 139.11 139.58 135.11 139.31 0.4M
2022-03-25 142.86 146.31 139.02 139.15 0.7M
2022-03-24 143.82 145.59 141.76 144.56 0.6M
2022-03-23 150.00 150.00 144.56 146.17 0.4M
2022-03-22 150.98 151.95 146.15 146.74 0.8M
2022-03-21 144.48 153.70 143.41 150.14 1.3M
2022-03-18 146.70 149.43 141.57 142.25 0.8M
2022-03-17 150.00 156.07 143.99 146.48 2.4M
2022-03-16 133.51 147.80 133.51 146.15 1.5M
2022-03-15 128.88 136.54 125.91 132.30 1.5M
2022-03-14 140.71 140.71 131.04 132.24 0.8M
2022-03-11 141.29 144.51 139.06 142.93 1.0M
2022-03-10 146.67 149.45 142.31 145.06 1.7M
2022-03-09 135.29 142.69 134.57 140.69 1.9M
2022-03-08 129.61 137.11 129.61 134.57 1.5M
2022-03-07 134.62 135.97 129.12 130.78 0.8M
2022-03-04 131.30 142.86 131.30 136.14 1.1M
2022-03-03 134.47 134.47 131.48 133.73 0.6M
2022-03-02 170.63 174.29 167.00 172.85 0.5M
2022-03-01 175.49 175.49 169.35 171.90 0.4M
2022-02-28 169.89 176.84 169.89 174.96 0.7M
2022-02-25 175.70 180.14 169.54 170.83 0.8M
2022-02-24 171.43 173.57 166.40 171.04 0.7M
2022-02-23 155.15 176.44 155.15 172.70 1.5M
2022-02-22 155.68 158.99 153.20 155.86 0.5M
2022-02-21 156.54 159.85 155.00 155.65 0.5M
2022-02-18 157.86 163.40 157.22 157.68 0.4M
2022-02-17 156.27 162.49 154.44 160.89 0.6M
2022-02-16 159.71 161.91 155.76 156.47 0.5M
2022-02-15 151.34 160.32 151.34 159.57 0.6M
2022-02-14 156.34 156.34 150.13 152.21 0.4M
2022-02-11 156.24 159.83 152.69 157.51 0.5M
2022-02-10 155.00 159.66 153.66 156.24 0.5M
2022-02-09 153.89 157.15 152.59 155.71 0.5M
2022-02-08 159.49 159.49 151.79 156.10 0.5M
2022-02-07 162.86 166.08 158.21 159.49 0.3M
2022-01-28 165.71 165.72 159.01 159.30 0.3M
2022-01-27 165.71 168.17 160.11 162.91 0.4M
2022-01-26 163.76 168.56 160.44 167.16 0.4M
2022-01-25 169.29 174.43 163.18 163.19 0.3M
2022-01-24 167.70 171.33 166.47 169.31 0.3M
2022-01-21 168.49 170.71 165.94 168.71 0.3M
2022-01-20 173.62 175.32 167.86 170.93 0.6M
2022-01-19 176.68 182.49 171.80 173.57 0.5M
2022-01-18 176.81 181.29 173.70 176.68 0.5M
2022-01-17 176.34 177.86 172.70 176.82 0.5M
2022-01-14 171.45 176.88 169.59 174.01 0.5M
2022-01-13 173.57 174.38 168.29 171.99 0.7M
2022-01-12 173.27 176.76 170.00 174.57 0.6M
2022-01-11 178.60 182.14 170.95 173.81 0.9M
2022-01-10 177.50 184.28 169.25 180.40 0.8M
2022-01-07 180.71 183.43 177.16 177.23 0.5M
2022-01-06 183.49 184.99 179.29 180.36 0.5M
2022-01-05 189.86 189.86 179.35 181.35 1.1M
2022-01-04 194.20 200.00 188.29 189.30 0.5M