安通控股（600179）历史行情
以下为安通控股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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.390 | 4.380 | 4.430 | 4.340 | -0.010 | -0.228% | 27.00万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.340 | 4.390 | 4.440 | 4.340 | 0.040 | 0.920% | 25.80万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.360 | 4.350 | 4.390 | 4.320 | 0.000 | 0.000% | 1,733.69万 | 0.75亿 | 0.449% |
| 2026-10-06 | 4.360 | 4.350 | 4.390 | 4.320 | 0.000 | 0.000% | 1,733.69万 | 0.75亿 | 0.449% |
| 2026-10-05 | 4.360 | 4.350 | 4.390 | 4.320 | 0.000 | 0.000% | 1,733.69万 | 0.75亿 | 0.449% |
| 2026-10-02 | 4.360 | 4.350 | 4.390 | 4.320 | 0.000 | 0.000% | 1,733.69万 | 0.75亿 | 0.449% |
| 2026-10-01 | 4.360 | 4.350 | 4.390 | 4.320 | 0.000 | 0.000% | 1,733.69万 | 0.75亿 | 0.449% |
| 2026-09-30 | 4.360 | 4.350 | 4.390 | 4.320 | 0.000 | 0.000% | 17.34万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.380 | 4.350 | 4.410 | 4.330 | -0.040 | -0.911% | 18.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.430 | 4.390 | 4.460 | 4.370 | -0.060 | -1.348% | 21.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.490 | 4.450 | 4.510 | 4.400 | -0.040 | -0.891% | 2,751.19万 | 1.22亿 | 0.712% |
| 2026-09-24 | 4.490 | 4.450 | 4.510 | 4.400 | -0.040 | -0.891% | 27.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.580 | 4.490 | 4.580 | 4.490 | -0.090 | -1.965% | 24.93万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.580 | 4.580 | 4.590 | 4.540 | 0.000 | 0.000% | 23.22万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.560 | 4.580 | 4.620 | 4.550 | 0.030 | 0.659% | 20.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.520 | 4.550 | 4.600 | 4.490 | 0.010 | 0.220% | 26.64万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.560 | 4.540 | 4.570 | 4.460 | -0.030 | -0.656% | 31.33万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.550 | 4.570 | 4.580 | 4.500 | 0.030 | 0.661% | 29.32万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.540 | 4.540 | 4.560 | 4.480 | 0.010 | 0.221% | 23.49万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.600 | 4.530 | 4.630 | 4.520 | -0.080 | -1.735% | 27.62万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.620 | 4.610 | 4.650 | 4.520 | -0.010 | -0.216% | 33.80万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.660 | 4.620 | 4.680 | 4.580 | -0.020 | -0.431% | 25.26万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.560 | 4.640 | 4.660 | 4.510 | 0.100 | 2.203% | 40.29万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.610 | 4.540 | 4.610 | 4.540 | -0.060 | -1.304% | 31.36万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.630 | 4.600 | 4.680 | 4.590 | -0.020 | -0.433% | 33.47万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.630 | 4.620 | 4.670 | 4.600 | 0.010 | 0.217% | 38.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.560 | 4.610 | 4.650 | 4.540 | 0.070 | 1.542% | 36.18万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.580 | 4.540 | 4.640 | 4.530 | -0.070 | -1.518% | 27.81万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.520 | 4.610 | 4.640 | 4.510 | 0.060 | 1.319% | 34.77万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.730 | 4.550 | 4.730 | 4.500 | -0.180 | -3.805% | 59.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.660 | 4.730 | 4.770 | 4.650 | 0.070 | 1.502% | 60.82万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.530 | 4.660 | 4.670 | 4.510 | 0.110 | 2.418% | 56.12万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.390 | 4.550 | 4.580 | 4.380 | 0.150 | 3.409% | 57.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.430 | 4.400 | 4.430 | 4.370 | 0.040 | 0.917% | 34.38万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.370 | 4.360 | 4.440 | 4.340 | -0.020 | -0.457% | 39.68万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.280 | 4.380 | 4.390 | 4.270 | 0.080 | 1.860% | 39.14万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.300 | 4.300 | 4.370 | 4.290 | -0.030 | -0.693% | 30.38万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.280 | 4.330 | 4.340 | 4.260 | 0.040 | 0.932% | 41.11万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.290 | 4.290 | 4.310 | 4.260 | -0.010 | -0.233% | 32.23万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.340 | 4.300 | 4.350 | 4.240 | -0.050 | -1.149% | 45.14万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.400 | 4.350 | 4.440 | 4.330 | -0.230 | -5.022% | 94.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.740 | 4.580 | 4.740 | 4.510 | 0.270 | 6.265% | 171.72万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.250 | 4.310 | 4.360 | 4.210 | 0.060 | 1.412% | 40.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.230 | 4.250 | 4.270 | 4.200 | 0.010 | 0.236% | 26.98万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.250 | 4.240 | 4.280 | 4.220 | 0.000 | 0.000% | 23.53万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.310 | 4.240 | 4.310 | 4.220 | -0.050 | -1.166% | 28.61万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.380 | 4.290 | 4.400 | 4.290 | -0.110 | -2.500% | 32.10万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.340 | 4.400 | 4.410 | 4.300 | 0.060 | 1.382% | 26.63万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.390 | 4.340 | 4.420 | 4.330 | -0.050 | -1.139% | 23.25万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.370 | 4.390 | 4.410 | 4.360 | 0.020 | 0.458% | 18.67万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.390 | 4.370 | 4.440 | 4.350 | 0.010 | 0.229% | 28.37万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.320 | 4.360 | 4.470 | 4.310 | 0.020 | 0.461% | 38.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.210 | 4.340 | 4.340 | 4.210 | 0.140 | 3.333% | 41.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.150 | 4.200 | 4.210 | 4.140 | 0.010 | 0.239% | 24.86万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.140 | 4.190 | 4.210 | 4.130 | 0.050 | 1.208% | 20.69万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.270 | 4.140 | 4.290 | 4.140 | -0.150 | -3.497% | 31.81万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.240 | 4.290 | 4.320 | 4.230 | 0.030 | 0.704% | 32.22万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.250 | 4.260 | 4.270 | 4.150 | 0.000 | 0.000% | 48.89万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.250 | 4.260 | 4.330 | 4.240 | 0.000 | 0.000% | 34.69万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.260 | 4.260 | 4.310 | 4.200 | 0.000 | 0.000% | 37.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.330 | 4.260 | 4.410 | 4.260 | -0.080 | -1.843% | 38.58万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.320 | 4.340 | 4.360 | 4.280 | -0.010 | -0.230% | 23.38万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.300 | 4.350 | 4.370 | 4.250 | 0.050 | 1.163% | 27.76万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.450 | 4.300 | 4.450 | 4.270 | -0.170 | -3.803% | 48.72万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.500 | 4.470 | 4.540 | 4.420 | -0.030 | -0.667% | 39.23万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.520 | 4.500 | 4.550 | 4.450 | -0.060 | -1.316% | 42.04万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.480 | 4.560 | 4.560 | 4.460 | 0.040 | 0.885% | 37.72万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.790 | 4.520 | 4.800 | 4.500 | -0.280 | -5.833% | 71.82万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.680 | 4.800 | 4.840 | 4.630 | 0.150 | 3.226% | 91.64万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.630 | 4.650 | 4.700 | 4.560 | 0.060 | 1.307% | 53.14万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.700 | 4.590 | 4.800 | 4.590 | -0.050 | -1.078% | 55.62万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.900 | 4.640 | 4.950 | 4.640 | -0.200 | -4.132% | 93.34万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.400 | 4.840 | 4.840 | 4.400 | 0.440 | 10.000% | 108.13万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.430 | 4.400 | 4.520 | 4.360 | -0.080 | -1.786% | 39.08万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.650 | 4.480 | 4.650 | 4.350 | -0.250 | -5.285% | 69.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.600 | 4.730 | 4.810 | 4.530 | 0.120 | 2.603% | 75.30万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.490 | 4.610 | 4.640 | 4.390 | 0.080 | 1.766% | 55.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.730 | 4.530 | 4.760 | 4.510 | -0.190 | -4.025% | 52.40万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.740 | 4.720 | 4.820 | 4.700 | -0.070 | -1.461% | 45.67万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.610 | 4.790 | 4.830 | 4.550 | 0.160 | 3.456% | 69.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.660 | 4.630 | 4.740 | 4.580 | -0.090 | -1.907% | 42.43万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.600 | 4.720 | 4.730 | 4.540 | 0.150 | 3.282% | 68.89万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.610 | 4.570 | 4.620 | 4.490 | -0.050 | -1.082% | 43.63万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.630 | 4.620 | 4.680 | 4.570 | 0.060 | 1.316% | 50.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.390 | 4.560 | 4.580 | 4.360 | 0.210 | 4.828% | 67.96万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.400 | 4.350 | 4.440 | 4.280 | -0.040 | -0.911% | 33.21万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.340 | 4.390 | 4.480 | 4.310 | 0.020 | 0.458% | 35.27万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.480 | 4.370 | 4.500 | 4.290 | -0.090 | -2.018% | 47.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.540 | 4.460 | 4.650 | 4.410 | -0.130 | -2.832% | 60.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.580 | 4.590 | 4.770 | 4.560 | 0.000 | 0.000% | 63.44万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.450 | 4.590 | 4.650 | 4.440 | 0.140 | 3.146% | 76.67万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.370 | 4.450 | 4.520 | 4.330 | 0.060 | 1.367% | 48.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.460 | 4.390 | 4.500 | 4.380 | -0.060 | -1.348% | 34.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.370 | 4.450 | 4.460 | 4.340 | 0.070 | 1.598% | 36.05万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.460 | 4.380 | 4.490 | 4.340 | -0.090 | -2.013% | 40.76万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.410 | 4.470 | 4.540 | 4.380 | 0.060 | 1.361% | 48.15万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.350 | 4.410 | 4.490 | 4.350 | 0.010 | 0.227% | 46.85万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.310 | 4.400 | 4.530 | 4.270 | 0.080 | 1.852% | 50.80万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.370 | 4.320 | 4.410 | 4.300 | -0.080 | -1.818% | 35.26万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.470 | 4.400 | 4.490 | 4.350 | -0.040 | -0.901% | 40.63万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.380 | 4.440 | 4.620 | 4.360 | 0.070 | 1.602% | 62.65万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.320 | 4.370 | 4.440 | 4.280 | 0.020 | 0.460% | 36.63万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.270 | 4.350 | 4.400 | 4.270 | -0.010 | -0.229% | 39.66万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.320 | 4.360 | 4.500 | 4.290 | 0.200 | 4.808% | 63.99万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.210 | 4.160 | 4.220 | 4.120 | -0.030 | -0.716% | 30.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.260 | 4.190 | 4.270 | 4.190 | -0.080 | -1.874% | 27.25万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.200 | 4.270 | 4.300 | 4.190 | 0.070 | 1.667% | 25.35万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.280 | 4.200 | 4.280 | 4.200 | -0.080 | -1.869% | 28.41万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.390 | 4.280 | 4.410 | 4.260 | -0.110 | -2.506% | 43.80万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.320 | 4.390 | 4.430 | 4.300 | 0.070 | 1.620% | 36.50万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.260 | 4.320 | 4.340 | 4.250 | 0.060 | 1.408% | 29.25万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.220 | 4.260 | 4.280 | 4.200 | 0.050 | 1.188% | 29.32万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.260 | 4.210 | 4.270 | 4.180 | -0.060 | -1.405% | 29.86万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.270 | 4.270 | 4.290 | 4.240 | 0.010 | 0.235% | 30.24万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.270 | 4.260 | 4.290 | 4.200 | 0.000 | 0.000% | 26.68万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.340 | 4.260 | 4.340 | 4.250 | -0.080 | -1.843% | 31.00万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.380 | 4.340 | 4.400 | 4.310 | -0.060 | -1.364% | 29.12万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.500 | 4.400 | 4.500 | 4.370 | -0.100 | -2.222% | 36.97万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.540 | 4.500 | 4.560 | 4.460 | -0.040 | -0.881% | 37.30万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.540 | 4.540 | 4.660 | 4.520 | 0.020 | 0.442% | 56.71万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.480 | 4.520 | 4.620 | 4.480 | 0.050 | 1.119% | 45.63万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.450 | 4.470 | 4.500 | 4.440 | 0.000 | 0.000% | 28.59万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.450 | 4.470 | 4.490 | 4.420 | 0.030 | 0.676% | 34.48万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.490 | 4.440 | 4.490 | 4.420 | 0.000 | 0.000% | 31.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.400 | 4.440 | 4.450 | 4.360 | 0.050 | 1.139% | 34.09万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.480 | 4.390 | 4.490 | 4.380 | 0.000 | 0.000% | 33.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.480 | 4.450 | 4.550 | 4.450 | 0.000 | 0.000% | 35.14万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.550 | 4.450 | 4.590 | 4.450 | 0.000 | 0.000% | 38.43万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.570 | 4.590 | 4.590 | 4.520 | 0.000 | 0.000% | 44.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.360 | 4.510 | 4.530 | 4.360 | 0.000 | 0.000% | 49.06万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.520 | 4.320 | 4.520 | 4.310 | 0.000 | 0.000% | 47.62万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.490 | 4.490 | 4.580 | 4.450 | 0.000 | 0.000% | 54.43万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.480 | 4.460 | 4.500 | 4.420 | 0.000 | 0.000% | 34.08万 | 0.00亿 | 0.000% |