安泰科技（000969）历史行情

以下为安泰科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	15.380	15.160	15.510	15.150	-0.310	-2.004%	10.11万	0.00亿	0.000%
2026-10-13	15.380	15.470	15.610	14.980	-0.110	-0.706%	15.57万	0.00亿	0.000%
2026-10-12	15.730	15.580	15.880	15.560	-0.190	-1.205%	10.34万	0.00亿	0.000%
2026-10-09	15.860	15.770	15.930	15.350	-0.150	-0.942%	16.36万	0.00亿	0.000%
2026-10-08	16.040	15.920	16.450	15.820	-0.080	-0.500%	14.43万	0.00亿	0.000%
2026-10-07	16.350	16.000	16.390	15.990	-0.250	-1.538%	1,040.46万	1.68亿	1.000%
2026-10-06	16.350	16.000	16.390	15.990	-0.250	-1.538%	1,040.46万	1.68亿	1.000%
2026-10-05	16.350	16.000	16.390	15.990	-0.250	-1.538%	1,040.46万	1.68亿	1.000%
2026-10-02	16.350	16.000	16.390	15.990	-0.250	-1.538%	1,040.46万	1.68亿	1.000%
2026-10-01	16.350	16.000	16.390	15.990	-0.250	-1.538%	1,040.46万	1.68亿	1.000%
2026-09-30	16.350	16.000	16.390	15.990	-0.250	-1.538%	10.40万	0.00亿	0.000%
2026-09-29	16.160	16.250	16.350	16.060	0.130	0.806%	8.87万	0.00亿	0.000%
2026-09-28	16.860	16.120	16.860	15.980	-0.740	-4.389%	17.41万	0.00亿	0.000%
2026-09-27	17.380	16.860	17.400	16.860	-0.560	-3.215%	1,838.20万	3.14亿	1.766%
2026-09-24	17.380	16.860	17.400	16.860	-0.560	-3.215%	18.38万	0.00亿	0.000%
2026-09-23	17.300	17.420	17.440	17.090	0.160	0.927%	13.02万	0.00亿	0.000%
2026-09-22	17.560	17.260	17.640	17.200	-0.220	-1.259%	15.98万	0.00亿	0.000%
2026-09-21	17.290	17.480	17.500	17.280	0.220	1.275%	16.49万	0.00亿	0.000%
2026-09-18	17.290	17.260	17.340	17.080	0.230	1.351%	14.02万	0.00亿	0.000%
2026-09-17	17.030	17.030	17.300	16.820	-0.130	-0.758%	14.89万	0.00亿	0.000%
2026-09-16	16.810	17.160	17.230	16.810	0.280	1.659%	13.57万	0.00亿	0.000%
2026-09-15	16.930	16.880	17.130	16.850	-0.110	-0.647%	12.12万	0.00亿	0.000%
2026-09-14	16.680	16.990	17.040	16.510	0.130	0.771%	12.90万	0.00亿	0.000%
2026-09-11	16.810	16.860	16.950	16.440	-0.230	-1.346%	18.76万	0.00亿	0.000%
2026-09-10	17.390	17.090	17.390	17.060	-0.370	-2.119%	13.45万	0.00亿	0.000%
2026-09-09	17.320	17.460	17.570	17.310	0.150	0.867%	15.52万	0.00亿	0.000%
2026-09-08	17.390	17.310	17.470	17.260	-0.120	-0.688%	13.33万	0.00亿	0.000%
2026-09-07	16.980	17.430	17.440	16.810	0.420	2.469%	20.23万	0.00亿	0.000%
2026-09-04	17.480	17.010	17.600	16.920	-0.360	-2.073%	19.24万	0.00亿	0.000%
2026-09-03	17.510	17.370	17.570	17.150	0.000	0.000%	17.15万	0.00亿	0.000%
2026-09-02	17.500	17.370	17.500	17.180	-0.330	-1.864%	19.45万	0.00亿	0.000%
2026-09-01	18.120	17.700	18.190	17.600	-0.310	-1.721%	27.65万	0.00亿	0.000%
2026-08-31	17.610	18.010	18.060	17.330	0.700	4.044%	44.12万	0.00亿	0.000%
2026-08-28	17.170	17.310	17.470	17.090	0.160	0.933%	20.66万	0.00亿	0.000%
2026-08-27	16.800	17.150	17.230	16.670	0.290	1.720%	21.08万	0.00亿	0.000%
2026-08-26	16.800	16.860	17.240	16.790	0.230	1.383%	23.48万	0.00亿	0.000%
2026-08-25	16.380	16.630	16.690	16.230	0.110	0.666%	14.38万	0.00亿	0.000%
2026-08-24	16.700	16.520	16.890	16.270	-0.160	-0.959%	15.78万	0.00亿	0.000%
2026-08-21	16.400	16.680	16.790	16.310	0.220	1.337%	15.44万	0.00亿	0.000%
2026-08-20	16.810	16.460	16.890	16.410	-0.080	-0.484%	16.33万	0.00亿	0.000%
2026-08-19	17.250	16.540	17.250	16.500	-0.930	-5.323%	27.17万	0.00亿	0.000%
2026-08-18	17.800	17.470	17.860	17.320	-0.340	-1.909%	22.75万	0.00亿	0.000%
2026-08-17	17.270	17.810	17.820	17.140	0.760	4.457%	31.83万	0.00亿	0.000%
2026-08-14	16.810	17.050	17.080	16.780	0.260	1.549%	18.89万	0.00亿	0.000%
2026-08-13	17.300	16.790	17.350	16.790	-0.420	-2.440%	21.96万	0.00亿	0.000%
2026-08-12	17.060	17.210	17.350	17.050	0.110	0.643%	17.42万	0.00亿	0.000%
2026-08-11	17.250	17.100	17.350	17.050	-0.250	-1.441%	23.08万	0.00亿	0.000%
2026-08-10	17.620	17.350	17.700	17.110	-0.100	-0.573%	26.67万	0.00亿	0.000%
2026-08-07	17.100	17.450	17.480	16.860	0.340	1.987%	35.79万	0.00亿	0.000%
2026-08-06	17.200	17.110	17.400	16.980	-0.080	-0.465%	37.40万	0.00亿	0.000%
2026-08-05	16.900	17.190	17.250	16.840	0.280	1.656%	36.41万	0.00亿	0.000%
2026-08-04	16.680	16.910	17.000	16.420	0.280	1.684%	43.20万	0.00亿	0.000%
2026-08-03	16.260	16.630	16.750	16.180	0.830	5.253%	49.32万	0.00亿	0.000%
2026-07-31	15.800	15.800	16.200	15.750	0.430	2.798%	31.92万	0.00亿	0.000%
2026-07-30	15.860	15.370	16.050	15.250	-0.590	-3.697%	28.53万	0.00亿	0.000%
2026-07-29	15.610	15.960	16.000	15.210	0.350	2.242%	27.07万	0.00亿	0.000%
2026-07-28	15.600	15.610	16.050	15.530	-0.260	-1.638%	23.01万	0.00亿	0.000%
2026-07-27	15.540	15.870	15.880	15.430	0.360	2.321%	18.47万	0.00亿	0.000%
2026-07-24	15.880	15.510	16.000	15.460	-0.520	-3.244%	20.79万	0.00亿	0.000%
2026-07-23	15.560	16.030	16.100	15.510	0.470	3.021%	26.46万	0.00亿	0.000%
2026-07-22	15.920	15.560	16.060	15.500	-0.440	-2.750%	31.82万	0.00亿	0.000%
2026-07-21	15.500	16.000	16.000	14.720	0.640	4.167%	39.58万	0.00亿	0.000%
2026-07-20	16.080	15.360	16.150	14.960	-0.360	-2.290%	42.07万	0.00亿	0.000%
2026-07-17	16.700	15.720	16.800	15.610	-1.110	-6.595%	39.20万	0.00亿	0.000%
2026-07-16	17.320	16.830	17.400	16.690	-0.610	-3.498%	33.25万	0.00亿	0.000%
2026-07-15	18.100	17.440	18.190	17.320	-0.490	-2.733%	31.07万	0.00亿	0.000%
2026-07-14	17.700	17.930	18.020	17.180	-0.050	-0.278%	38.01万	0.00亿	0.000%
2026-07-13	19.810	17.980	19.810	17.980	-2.000	-10.010%	49.01万	0.00亿	0.000%
2026-07-10	20.580	19.980	20.860	19.970	-0.540	-2.632%	47.61万	0.00亿	0.000%
2026-07-09	20.660	20.520	20.760	19.370	0.000	0.000%	49.79万	0.00亿	0.000%
2026-07-08	22.710	20.520	22.890	20.490	-2.080	-9.204%	50.50万	0.00亿	0.000%
2026-07-07	22.700	22.600	23.400	22.250	-0.150	-0.659%	34.49万	0.00亿	0.000%
2026-07-06	24.190	22.750	24.790	22.590	-1.310	-5.445%	49.32万	0.00亿	0.000%
2026-07-03	24.810	24.060	24.950	23.650	-0.930	-3.721%	54.02万	0.00亿	0.000%
2026-07-02	23.600	24.990	25.970	23.010	0.740	3.052%	78.88万	0.00亿	0.000%
2026-07-01	24.310	24.250	25.030	23.970	-0.290	-1.182%	55.25万	0.00亿	0.000%
2026-06-30	24.010	24.540	24.980	23.470	0.570	2.378%	61.88万	0.00亿	0.000%
2026-06-29	26.100	23.970	26.910	23.150	-1.450	-5.704%	96.47万	0.00亿	0.000%
2026-06-26	26.390	25.420	26.390	25.200	-1.110	-4.184%	59.71万	0.00亿	0.000%
2026-06-25	26.010	26.530	26.980	25.770	0.640	2.472%	71.76万	0.00亿	0.000%
2026-06-24	26.000	25.890	26.500	25.280	-0.120	-0.461%	79.32万	0.00亿	0.000%
2026-06-23	27.000	26.010	27.620	25.850	-0.420	-1.589%	107.98万	0.00亿	0.000%
2026-06-22	25.640	26.430	26.720	25.230	1.350	5.383%	100.37万	0.00亿	0.000%
2026-06-18	24.460	25.080	25.920	24.350	0.630	2.577%	73.61万	0.00亿	0.000%
2026-06-17	24.500	24.450	24.840	24.290	-0.700	-2.783%	68.68万	0.00亿	0.000%
2026-06-16	24.120	25.150	25.800	23.880	0.970	4.012%	119.11万	0.00亿	0.000%
2026-06-15	24.480	24.180	24.800	23.560	-0.080	-0.330%	109.70万	0.00亿	0.000%
2026-06-12	23.010	24.260	24.260	22.960	2.220	10.073%	38.45万	0.00亿	0.000%
2026-06-11	20.500	22.040	22.590	20.400	1.440	6.990%	69.58万	0.00亿	0.000%
2026-06-10	20.800	20.600	21.010	19.800	-0.590	-2.784%	44.61万	0.00亿	0.000%
2026-06-09	21.170	21.190	21.490	20.450	0.330	1.582%	35.83万	0.00亿	0.000%
2026-06-08	21.120	20.860	21.900	20.650	-1.080	-4.923%	46.35万	0.00亿	0.000%
2026-06-05	21.670	21.940	22.880	20.600	0.100	0.458%	52.69万	0.00亿	0.000%
2026-06-04	21.630	21.840	22.240	20.890	-0.080	-0.365%	38.24万	0.00亿	0.000%
2026-06-03	21.760	21.920	22.770	21.530	0.160	0.735%	45.54万	0.00亿	0.000%
2026-06-02	22.190	21.760	22.530	21.290	-0.550	-2.465%	55.27万	0.00亿	0.000%
2026-06-01	22.470	22.310	23.280	22.260	-0.460	-2.020%	57.47万	0.00亿	0.000%
2026-05-29	24.850	22.770	25.420	22.770	-2.550	-10.071%	100.44万	0.00亿	0.000%
2026-05-28	24.600	25.320	25.970	24.350	1.160	4.801%	105.74万	0.00亿	0.000%
2026-05-27	23.390	24.160	24.720	23.210	0.920	3.959%	89.35万	0.00亿	0.000%
2026-05-26	23.570	23.240	23.930	22.820	-0.570	-2.394%	56.84万	0.00亿	0.000%
2026-05-25	22.850	23.810	23.900	22.820	1.290	5.728%	92.08万	0.00亿	0.000%
2026-05-22	22.300	22.520	22.520	22.020	0.550	2.503%	50.41万	0.00亿	0.000%
2026-05-21	21.360	21.970	23.100	20.910	0.880	4.173%	73.24万	0.00亿	0.000%
2026-05-20	21.070	21.090	21.250	20.580	-0.220	-1.032%	22.01万	0.00亿	0.000%
2026-05-19	21.200	21.310	21.350	20.360	0.060	0.282%	27.82万	0.00亿	0.000%
2026-05-18	21.180	21.250	21.550	20.870	-0.120	-0.562%	20.09万	0.00亿	0.000%
2026-05-15	21.710	21.370	22.080	21.230	-0.380	-1.747%	28.67万	0.00亿	0.000%
2026-05-14	22.540	21.750	22.650	21.710	-0.790	-3.505%	30.12万	0.00亿	0.000%
2026-05-13	22.300	22.540	22.680	22.100	0.400	1.807%	30.61万	0.00亿	0.000%
2026-05-12	22.610	22.140	22.680	21.980	-0.400	-1.775%	30.69万	0.00亿	0.000%
2026-05-11	22.290	22.540	22.590	22.000	0.540	2.455%	42.95万	0.00亿	0.000%
2026-05-08	21.520	22.000	22.050	21.490	0.300	1.382%	31.06万	0.00亿	0.000%
2026-05-07	21.860	21.700	21.900	21.420	-0.040	-0.184%	25.70万	0.00亿	0.000%
2026-05-06	21.360	21.740	21.910	21.330	0.570	2.692%	30.52万	0.00亿	0.000%
2026-04-30	20.830	21.170	21.200	20.750	0.230	1.098%	20.06万	0.00亿	0.000%
2026-04-29	20.540	20.940	21.020	20.500	0.280	1.355%	19.39万	0.00亿	0.000%
2026-04-28	21.000	20.660	21.480	20.550	0.190	0.928%	28.36万	0.00亿	0.000%
2026-04-27	20.320	20.470	20.700	20.220	-0.030	-0.146%	17.88万	0.00亿	0.000%
2026-04-24	20.900	20.500	21.050	20.400	-0.500	-2.381%	21.03万	0.00亿	0.000%
2026-04-23	21.880	21.000	21.880	20.820	-0.870	-3.978%	31.61万	0.00亿	0.000%
2026-04-22	21.620	21.870	22.050	21.600	-0.060	-0.274%	27.43万	0.00亿	0.000%
2026-04-21	21.660	21.930	22.010	21.550	0.330	1.528%	32.80万	0.00亿	0.000%
2026-04-20	21.340	21.600	21.670	21.260	0.250	1.171%	23.99万	0.00亿	0.000%
2026-04-17	21.000	21.350	21.480	20.900	0.000	0.000%	25.71万	0.00亿	0.000%
2026-04-16	20.740	20.990	21.040	20.650	0.250	1.210%	18.33万	3.86亿	1.770%
2026-04-15	21.110	20.740	21.430	20.630	0.000	0.000%	23.88万	0.00亿	0.000%
2026-04-14	20.950	20.920	21.050	20.720	0.210	1.014%	15.76万	0.00亿	0.000%
2026-04-13	20.750	20.710	20.940	20.640	0.000	0.000%	13.87万	0.00亿	0.000%
2026-04-10	21.100	20.860	21.260	20.860	0.000	0.000%	17.17万	0.00亿	0.000%
2026-04-09	20.980	20.890	21.100	20.750	0.000	0.000%	15.61万	0.00亿	0.000%
2026-04-08	20.560	21.240	21.260	20.550	0.000	0.000%	25.10万	0.00亿	0.000%
2026-04-07	19.840	20.060	20.280	19.840	0.000	0.000%	14.47万	0.00亿	0.000%
2026-04-03	20.270	19.820	20.370	19.800	0.000	0.000%	13.31万	0.00亿	0.000%
2026-04-02	20.630	20.250	20.780	20.070	0.000	0.000%	16.99万	0.00亿	0.000%
2026-04-01	20.880	20.730	20.960	20.440	0.000	0.000%	18.81万	0.00亿	0.000%