安彩高科（600207）历史行情
以下为安彩高科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 | 5.170 | 5.600 | 5.600 | 4.950 | 0.510 | 10.020% | 49.33万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.210 | 5.090 | 5.390 | 5.050 | -0.170 | -3.232% | 46.79万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.380 | 5.260 | 5.460 | 5.150 | -0.220 | -4.015% | 5,223.69万 | 2.77亿 | 4.795% |
| 2026-10-06 | 5.380 | 5.260 | 5.460 | 5.150 | -0.220 | -4.015% | 5,223.69万 | 2.77亿 | 4.795% |
| 2026-10-05 | 5.380 | 5.260 | 5.460 | 5.150 | -0.220 | -4.015% | 5,223.69万 | 2.77亿 | 4.795% |
| 2026-10-02 | 5.380 | 5.260 | 5.460 | 5.150 | -0.220 | -4.015% | 5,223.69万 | 2.77亿 | 4.795% |
| 2026-10-01 | 5.380 | 5.260 | 5.460 | 5.150 | -0.220 | -4.015% | 5,223.69万 | 2.77亿 | 4.795% |
| 2026-09-30 | 5.380 | 5.260 | 5.460 | 5.150 | -0.220 | -4.015% | 52.24万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.200 | 5.480 | 5.790 | 5.030 | 0.020 | 0.366% | 75.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.080 | 5.460 | 5.680 | 5.080 | 0.300 | 5.814% | 83.27万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.770 | 5.160 | 5.420 | 4.700 | 0.220 | 4.453% | 8,118.03万 | 4.11亿 | 7.452% |
| 2026-09-24 | 4.770 | 5.160 | 5.420 | 4.700 | 0.220 | 4.453% | 81.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.820 | 4.940 | 5.180 | 4.770 | 0.080 | 1.646% | 58.82万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.910 | 4.860 | 4.970 | 4.820 | -0.070 | -1.420% | 28.43万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.830 | 4.930 | 4.950 | 4.770 | 0.110 | 2.282% | 38.08万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.800 | 4.820 | 4.850 | 4.750 | 0.040 | 0.837% | 31.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.870 | 4.780 | 4.880 | 4.700 | -0.090 | -1.848% | 36.39万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.830 | 4.870 | 5.010 | 4.760 | 0.040 | 0.828% | 42.42万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.040 | 4.830 | 5.080 | 4.800 | -0.270 | -5.294% | 61.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.080 | 5.100 | 5.350 | 4.980 | 0.160 | 3.239% | 96.01万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.480 | 4.940 | 4.940 | 4.470 | 0.450 | 10.022% | 24.78万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.510 | 4.490 | 4.590 | 4.440 | -0.030 | -0.664% | 14.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.520 | 4.520 | 4.550 | 4.490 | -0.020 | -0.441% | 10.49万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.500 | 4.540 | 4.560 | 4.450 | 0.050 | 1.114% | 12.42万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.400 | 4.490 | 4.500 | 4.390 | 0.080 | 1.814% | 11.10万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.410 | 4.410 | 4.520 | 4.370 | 0.000 | 0.000% | 16.23万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.540 | 4.410 | 4.550 | 4.380 | -0.090 | -2.000% | 14.01万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.460 | 4.500 | 4.520 | 4.410 | 0.020 | 0.446% | 14.44万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.450 | 4.480 | 4.510 | 4.420 | 0.040 | 0.901% | 12.25万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.440 | 4.440 | 4.450 | 4.370 | -0.020 | -0.448% | 10.08万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.440 | 4.460 | 4.490 | 4.400 | 0.020 | 0.450% | 11.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.450 | 4.440 | 4.460 | 4.370 | -0.020 | -0.448% | 12.09万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.410 | 4.460 | 4.500 | 4.350 | 0.050 | 1.134% | 15.54万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.340 | 4.410 | 4.430 | 4.260 | 0.100 | 2.320% | 14.90万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.380 | 4.310 | 4.440 | 4.260 | -0.050 | -1.147% | 14.96万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.300 | 4.360 | 4.380 | 4.210 | 0.070 | 1.632% | 12.83万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.290 | 4.290 | 4.330 | 4.230 | 0.040 | 0.941% | 10.93万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.460 | 4.250 | 4.460 | 4.210 | -0.230 | -5.134% | 17.09万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.540 | 4.480 | 4.570 | 4.440 | -0.030 | -0.665% | 13.99万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.480 | 4.510 | 4.530 | 4.370 | 0.060 | 1.348% | 15.99万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.480 | 4.450 | 4.480 | 4.360 | 0.010 | 0.225% | 15.43万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.590 | 4.440 | 4.600 | 4.430 | -0.130 | -2.845% | 17.87万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.520 | 4.570 | 4.590 | 4.460 | 0.090 | 2.009% | 16.81万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.500 | 4.480 | 4.510 | 4.400 | -0.010 | -0.223% | 14.41万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.460 | 4.490 | 4.500 | 4.370 | 0.040 | 0.899% | 14.66万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.390 | 4.450 | 4.450 | 4.330 | 0.040 | 0.907% | 15.33万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.430 | 4.410 | 4.430 | 4.300 | -0.010 | -0.226% | 14.44万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.360 | 4.420 | 4.440 | 4.330 | 0.070 | 1.609% | 16.59万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.340 | 4.350 | 4.400 | 4.250 | 0.060 | 1.399% | 16.49万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.160 | 4.290 | 4.300 | 4.120 | 0.170 | 4.126% | 19.71万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.090 | 4.120 | 4.220 | 4.070 | 0.070 | 1.728% | 18.79万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.150 | 4.050 | 4.200 | 4.030 | -0.100 | -2.410% | 19.60万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.060 | 4.150 | 4.160 | 3.990 | 0.070 | 1.716% | 18.99万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.050 | 4.080 | 4.180 | 4.040 | -0.020 | -0.488% | 16.87万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.910 | 4.100 | 4.100 | 3.910 | 0.190 | 4.859% | 20.11万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.050 | 3.910 | 4.070 | 3.860 | -0.170 | -4.167% | 17.68万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.860 | 4.080 | 4.090 | 3.860 | 0.170 | 4.348% | 21.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.930 | 3.910 | 4.030 | 3.880 | -0.050 | -1.263% | 21.81万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.940 | 3.960 | 3.980 | 3.560 | 0.080 | 2.062% | 30.83万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.080 | 3.880 | 4.160 | 3.850 | -0.190 | -4.668% | 23.00万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.200 | 4.070 | 4.340 | 4.020 | -0.200 | -4.684% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.290 | 4.270 | 4.360 | 4.200 | -0.040 | -0.928% | 13.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.360 | 4.310 | 4.420 | 4.260 | -0.030 | -0.691% | 18.06万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.230 | 4.340 | 4.370 | 4.170 | 0.130 | 3.088% | 22.82万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.560 | 4.210 | 4.580 | 4.180 | -0.400 | -8.677% | 25.83万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.590 | 4.610 | 4.770 | 4.530 | 0.030 | 0.655% | 21.86万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.470 | 4.580 | 4.600 | 4.370 | 0.060 | 1.327% | 21.22万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.580 | 4.520 | 4.630 | 4.450 | -0.070 | -1.525% | 21.37万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.760 | 4.590 | 4.790 | 4.560 | -0.200 | -4.175% | 22.21万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.080 | 4.790 | 5.080 | 4.780 | -0.240 | -4.771% | 30.51万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.400 | 5.030 | 5.440 | 5.020 | -0.420 | -7.706% | 44.35万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.710 | 5.450 | 5.730 | 5.410 | -0.350 | -6.034% | 38.52万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.860 | 5.800 | 5.970 | 5.600 | -0.060 | -1.024% | 33.48万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.490 | 5.860 | 5.890 | 5.410 | 0.350 | 6.352% | 42.17万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.600 | 5.510 | 5.890 | 5.460 | -0.150 | -2.650% | 32.54万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.600 | 5.660 | 5.950 | 5.520 | 0.010 | 0.177% | 40.52万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.760 | 5.650 | 6.000 | 5.600 | -0.120 | -2.080% | 37.88万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.030 | 5.770 | 6.100 | 5.720 | -0.270 | -4.470% | 32.96万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.060 | 6.040 | 6.170 | 5.900 | -0.080 | -1.307% | 31.63万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.250 | 6.120 | 6.360 | 6.020 | -0.070 | -1.131% | 33.00万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.800 | 6.190 | 6.800 | 6.160 | -0.640 | -9.370% | 57.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.560 | 6.830 | 7.050 | 6.560 | 0.170 | 2.553% | 52.34万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.340 | 6.660 | 6.740 | 6.250 | 0.300 | 4.717% | 42.47万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.090 | 6.360 | 6.570 | 6.040 | 0.300 | 4.950% | 51.87万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.470 | 6.060 | 6.640 | 6.010 | -0.360 | -5.607% | 49.81万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.500 | 6.420 | 6.700 | 6.300 | -0.230 | -3.459% | 43.11万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.560 | 6.650 | 6.880 | 6.330 | 0.040 | 0.605% | 67.36万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.850 | 6.610 | 6.940 | 6.320 | -0.070 | -1.048% | 45.96万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.920 | 6.680 | 7.150 | 6.640 | -0.510 | -7.093% | 64.63万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.450 | 7.190 | 7.190 | 6.230 | 0.650 | 9.939% | 79.89万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.480 | 6.540 | 6.700 | 6.370 | -0.050 | -0.759% | 43.60万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.010 | 6.590 | 7.120 | 6.490 | -0.490 | -6.921% | 60.06万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.050 | 7.080 | 7.380 | 6.760 | -0.190 | -2.613% | 63.38万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.640 | 7.270 | 7.740 | 7.130 | -0.260 | -3.453% | 66.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.870 | 7.530 | 8.190 | 7.480 | -0.550 | -6.807% | 92.41万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.500 | 8.080 | 8.260 | 7.410 | 0.380 | 4.935% | 123.09万 | 0.00亿 | 0.000% |
| 2026-05-27 | 6.940 | 7.700 | 7.810 | 6.880 | 0.600 | 8.451% | 144.49万 | 0.00亿 | 0.000% |
| 2026-05-26 | 6.800 | 7.100 | 7.300 | 6.760 | 0.250 | 3.650% | 85.87万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.850 | 6.850 | 7.080 | 6.800 | 0.120 | 1.783% | 72.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.650 | 6.730 | 7.010 | 6.610 | 0.030 | 0.448% | 85.76万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.510 | 6.700 | 6.970 | 6.330 | 0.360 | 5.678% | 104.67万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.340 | 6.340 | 6.440 | 6.160 | -0.070 | -1.092% | 34.45万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.460 | 6.410 | 6.550 | 6.320 | -0.050 | -0.774% | 34.83万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.600 | 6.460 | 6.720 | 6.400 | -0.260 | -3.869% | 46.19万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.620 | 6.720 | 6.900 | 6.330 | -0.100 | -1.466% | 62.35万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.560 | 6.820 | 6.910 | 6.450 | 0.260 | 3.963% | 75.34万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.360 | 6.560 | 6.630 | 6.320 | 0.140 | 2.181% | 53.32万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.370 | 6.420 | 6.570 | 6.340 | 0.050 | 0.785% | 50.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.400 | 6.370 | 6.450 | 6.280 | -0.180 | -2.748% | 56.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.300 | 6.550 | 6.640 | 6.230 | 0.320 | 5.136% | 101.80万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.720 | 6.230 | 6.230 | 5.720 | 0.570 | 10.071% | 28.28万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.590 | 5.660 | 5.700 | 5.580 | 0.070 | 1.252% | 21.12万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.740 | 5.590 | 5.760 | 5.510 | -0.120 | -2.102% | 20.19万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.620 | 5.710 | 5.790 | 5.610 | 0.000 | 0.000% | 17.83万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.850 | 5.710 | 5.940 | 5.630 | -0.190 | -3.220% | 27.99万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.870 | 5.900 | 5.990 | 5.810 | 0.060 | 1.027% | 22.57万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.700 | 5.840 | 5.930 | 5.680 | 0.050 | 0.864% | 29.89万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.660 | 5.790 | 5.820 | 5.590 | 0.120 | 2.116% | 31.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.580 | 5.670 | 5.720 | 5.540 | 0.020 | 0.354% | 20.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.800 | 5.650 | 5.820 | 5.540 | -0.120 | -2.080% | 34.21万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.640 | 5.770 | 5.920 | 5.610 | 0.070 | 1.228% | 45.67万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.390 | 5.700 | 5.730 | 5.360 | 0.290 | 5.360% | 56.86万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.300 | 5.410 | 5.430 | 5.230 | 0.080 | 1.501% | 31.37万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.470 | 5.330 | 5.480 | 5.280 | -0.150 | -2.737% | 32.94万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.680 | 5.480 | 5.710 | 5.380 | -0.200 | -3.521% | 42.36万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.600 | 5.680 | 5.720 | 5.530 | 0.000 | 0.000% | 36.41万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.800 | 5.620 | 6.000 | 5.620 | 0.000 | 0.000% | 54.34万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.770 | 5.900 | 6.030 | 5.490 | 0.000 | 0.000% | 70.03万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.850 | 5.890 | 5.940 | 5.680 | 0.000 | 0.000% | 58.44万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.020 | 5.750 | 6.190 | 5.750 | 0.000 | 0.000% | 77.32万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.990 | 6.390 | 6.990 | 6.390 | 0.000 | 0.000% | 80.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.870 | 7.100 | 7.700 | 6.740 | 0.000 | 0.000% | 117.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.700 | 7.150 | 7.320 | 6.450 | 0.000 | 0.000% | 117.10万 | 0.00亿 | 0.000% |