安集科技（688019）历史行情
以下为安集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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 211.500 | 204.210 | 215.520 | 202.020 | -6.790 | -3.218% | 547.96万 | 0.00亿 | 0.000% |
| 2026-10-07 | 218.060 | 211.000 | 218.220 | 207.130 | -3.220 | -1.503% | 459.82万 | 9.74亿 | 2.014% |
| 2026-10-06 | 218.060 | 211.000 | 218.220 | 207.130 | -3.220 | -1.503% | 459.82万 | 9.74亿 | 2.014% |
| 2026-10-05 | 218.060 | 211.000 | 218.220 | 207.130 | -3.220 | -1.503% | 459.82万 | 9.74亿 | 2.014% |
| 2026-10-02 | 218.060 | 211.000 | 218.220 | 207.130 | -3.220 | -1.503% | 459.82万 | 9.74亿 | 2.014% |
| 2026-10-01 | 218.060 | 211.000 | 218.220 | 207.130 | -3.220 | -1.503% | 459.82万 | 9.74亿 | 2.014% |
| 2026-09-30 | 218.060 | 211.000 | 218.220 | 207.130 | -3.220 | -1.503% | 459.82万 | 0.00亿 | 0.000% |
| 2026-09-29 | 215.900 | 214.220 | 215.900 | 210.170 | -0.680 | -0.316% | 401.37万 | 0.00亿 | 0.000% |
| 2026-09-28 | 223.500 | 214.900 | 226.990 | 214.550 | -10.760 | -4.768% | 482.95万 | 0.00亿 | 0.000% |
| 2026-09-27 | 230.050 | 225.660 | 231.500 | 225.020 | -6.740 | -2.900% | 306.18万 | 6.97亿 | 1.341% |
| 2026-09-24 | 230.050 | 225.660 | 231.500 | 225.020 | -6.740 | -2.900% | 306.18万 | 0.00亿 | 0.000% |
| 2026-09-23 | 233.330 | 232.400 | 234.820 | 231.110 | -0.480 | -0.206% | 333.90万 | 0.00亿 | 0.000% |
| 2026-09-22 | 235.660 | 232.880 | 238.550 | 231.380 | -0.020 | -0.009% | 542.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 235.800 | 232.900 | 237.990 | 231.000 | -1.900 | -0.809% | 472.61万 | 0.00亿 | 0.000% |
| 2026-09-18 | 233.500 | 234.800 | 237.180 | 230.050 | 4.800 | 2.087% | 589.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 226.500 | 230.000 | 233.330 | 223.660 | 2.500 | 1.099% | 573.96万 | 0.00亿 | 0.000% |
| 2026-09-16 | 218.900 | 227.500 | 228.100 | 217.020 | 8.550 | 3.905% | 529.17万 | 0.00亿 | 0.000% |
| 2026-09-15 | 215.000 | 218.950 | 223.000 | 213.300 | 3.150 | 1.460% | 412.65万 | 0.00亿 | 0.000% |
| 2026-09-14 | 216.000 | 215.800 | 218.650 | 212.500 | -3.200 | -1.461% | 330.11万 | 0.00亿 | 0.000% |
| 2026-09-11 | 219.010 | 219.000 | 219.960 | 213.570 | -3.580 | -1.608% | 360.37万 | 0.00亿 | 0.000% |
| 2026-09-10 | 226.000 | 222.580 | 227.080 | 222.310 | -4.100 | -1.809% | 240.80万 | 0.00亿 | 0.000% |
| 2026-09-09 | 229.000 | 226.680 | 229.760 | 225.200 | -2.310 | -1.009% | 320.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 224.000 | 228.990 | 232.000 | 220.400 | 9.340 | 4.252% | 585.35万 | 0.00亿 | 0.000% |
| 2026-09-07 | 216.870 | 219.650 | 222.920 | 215.000 | 7.150 | 3.365% | 494.90万 | 0.00亿 | 0.000% |
| 2026-09-04 | 225.000 | 212.500 | 226.270 | 210.610 | -10.140 | -4.554% | 613.98万 | 0.00亿 | 0.000% |
| 2026-09-03 | 228.100 | 222.640 | 229.440 | 221.180 | -2.960 | -1.312% | 354.40万 | 0.00亿 | 0.000% |
| 2026-09-02 | 223.780 | 225.600 | 229.060 | 220.220 | -1.420 | -0.625% | 374.02万 | 0.00亿 | 0.000% |
| 2026-09-01 | 237.000 | 227.020 | 237.000 | 226.810 | -11.980 | -5.013% | 536.24万 | 0.00亿 | 0.000% |
| 2026-08-31 | 236.980 | 239.000 | 239.000 | 228.850 | -4.200 | -1.727% | 650.14万 | 0.00亿 | 0.000% |
| 2026-08-28 | 248.060 | 243.200 | 251.880 | 242.700 | -4.860 | -1.959% | 460.24万 | 0.00亿 | 0.000% |
| 2026-08-27 | 239.760 | 248.060 | 251.600 | 238.470 | 14.260 | 6.099% | 704.49万 | 0.00亿 | 0.000% |
| 2026-08-26 | 234.000 | 233.800 | 235.340 | 227.270 | 0.200 | 0.086% | 481.77万 | 0.00亿 | 0.000% |
| 2026-08-25 | 238.000 | 233.600 | 238.230 | 228.380 | -8.720 | -3.599% | 586.26万 | 0.00亿 | 0.000% |
| 2026-08-24 | 241.900 | 242.320 | 243.780 | 231.020 | 1.250 | 0.519% | 608.37万 | 0.00亿 | 0.000% |
| 2026-08-21 | 248.980 | 241.070 | 248.980 | 239.200 | -7.340 | -2.955% | 528.72万 | 0.00亿 | 0.000% |
| 2026-08-20 | 256.580 | 248.410 | 257.000 | 245.320 | -0.230 | -0.093% | 648.88万 | 0.00亿 | 0.000% |
| 2026-08-19 | 264.000 | 248.640 | 272.500 | 247.000 | -24.340 | -8.916% | 1,073.80万 | 0.00亿 | 0.000% |
| 2026-08-18 | 262.000 | 272.980 | 273.850 | 258.660 | 11.060 | 4.223% | 934.26万 | 0.00亿 | 0.000% |
| 2026-08-17 | 248.110 | 261.920 | 261.980 | 246.210 | 13.720 | 5.528% | 770.20万 | 0.00亿 | 0.000% |
| 2026-08-14 | 246.790 | 248.200 | 251.710 | 243.030 | 5.700 | 2.351% | 508.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 255.000 | 242.500 | 257.500 | 242.000 | -7.860 | -3.139% | 614.93万 | 0.00亿 | 0.000% |
| 2026-08-12 | 247.660 | 250.360 | 253.000 | 246.110 | 4.360 | 1.772% | 482.24万 | 0.00亿 | 0.000% |
| 2026-08-11 | 249.000 | 246.000 | 255.400 | 243.990 | -7.080 | -2.798% | 599.21万 | 0.00亿 | 0.000% |
| 2026-08-10 | 251.000 | 253.080 | 261.800 | 247.000 | 1.400 | 0.556% | 794.18万 | 0.00亿 | 0.000% |
| 2026-08-07 | 243.000 | 251.680 | 254.500 | 242.000 | 7.280 | 2.979% | 741.98万 | 0.00亿 | 0.000% |
| 2026-08-06 | 235.100 | 244.400 | 251.880 | 231.800 | 3.310 | 1.373% | 918.27万 | 0.00亿 | 0.000% |
| 2026-08-05 | 231.540 | 241.090 | 245.670 | 229.940 | 13.430 | 5.899% | 905.75万 | 0.00亿 | 0.000% |
| 2026-08-04 | 224.040 | 227.660 | 231.990 | 216.580 | 10.750 | 4.956% | 945.98万 | 0.00亿 | 0.000% |
| 2026-08-03 | 235.020 | 216.910 | 237.000 | 215.880 | -20.470 | -8.623% | 986.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 250.000 | 237.380 | 255.840 | 237.380 | 7.930 | 3.456% | 1,062.46万 | 0.00亿 | 0.000% |
| 2026-07-30 | 247.060 | 229.450 | 249.980 | 228.120 | -25.360 | -9.953% | 1,003.99万 | 0.00亿 | 0.000% |
| 2026-07-29 | 248.950 | 254.810 | 257.000 | 231.520 | 1.810 | 0.715% | 1,093.28万 | 0.00亿 | 0.000% |
| 2026-07-28 | 256.500 | 253.000 | 269.630 | 251.000 | -11.900 | -4.492% | 956.13万 | 0.00亿 | 0.000% |
| 2026-07-27 | 256.440 | 264.900 | 269.100 | 245.780 | 8.410 | 3.279% | 957.24万 | 0.00亿 | 0.000% |
| 2026-07-24 | 240.000 | 256.490 | 260.270 | 235.050 | 12.360 | 5.063% | 937.06万 | 0.00亿 | 0.000% |
| 2026-07-23 | 256.000 | 244.130 | 257.960 | 241.200 | -8.880 | -3.510% | 739.53万 | 0.00亿 | 0.000% |
| 2026-07-22 | 255.000 | 253.010 | 267.000 | 251.120 | -8.990 | -3.431% | 1,274.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 229.000 | 262.000 | 263.000 | 213.880 | 37.420 | 16.662% | 1,257.65万 | 0.00亿 | 0.000% |
| 2026-07-20 | 245.000 | 224.580 | 248.000 | 217.300 | -14.480 | -6.057% | 1,167.95万 | 0.00亿 | 0.000% |
| 2026-07-17 | 250.100 | 239.060 | 259.490 | 239.060 | -17.470 | -6.810% | 1,103.64万 | 0.00亿 | 0.000% |
| 2026-07-16 | 273.330 | 256.530 | 279.000 | 253.030 | -26.470 | -9.353% | 1,158.92万 | 0.00亿 | 0.000% |
| 2026-07-15 | 306.990 | 283.000 | 315.000 | 278.790 | -10.500 | -3.578% | 1,127.71万 | 0.00亿 | 0.000% |
| 2026-07-14 | 297.380 | 293.500 | 302.000 | 271.140 | -4.080 | -1.371% | 1,305.57万 | 0.00亿 | 0.000% |
| 2026-07-13 | 305.000 | 297.580 | 321.870 | 295.030 | -15.220 | -4.866% | 1,141.54万 | 0.00亿 | 0.000% |
| 2026-07-10 | 344.000 | 312.800 | 362.490 | 312.500 | -31.100 | -9.043% | 1,400.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 326.030 | 343.900 | 346.500 | 309.000 | 27.810 | 8.798% | 1,351.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 300.900 | 316.090 | 323.800 | 284.240 | 16.070 | 5.356% | 1,200.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 283.460 | 300.020 | 306.700 | 283.000 | 10.670 | 3.688% | 944.75万 | 0.00亿 | 0.000% |
| 2026-07-06 | 291.800 | 289.350 | 303.900 | 281.820 | 5.040 | 1.773% | 1,169.94万 | 0.00亿 | 0.000% |
| 2026-07-03 | 295.000 | 284.310 | 301.980 | 277.300 | -17.090 | -5.670% | 1,267.08万 | 0.00亿 | 0.000% |
| 2026-07-02 | 308.000 | 301.400 | 322.000 | 290.170 | -21.200 | -6.572% | 1,308.38万 | 0.00亿 | 0.000% |
| 2026-07-01 | 326.220 | 322.600 | 366.000 | 317.210 | -16.860 | -4.967% | 1,673.35万 | 0.00亿 | 0.000% |
| 2026-06-30 | 306.370 | 339.460 | 339.980 | 303.020 | 34.660 | 11.371% | 1,348.68万 | 0.00亿 | 0.000% |
| 2026-06-29 | 282.800 | 304.800 | 309.800 | 280.180 | 30.320 | 11.046% | 1,549.61万 | 0.00亿 | 0.000% |
| 2026-06-26 | 262.310 | 274.480 | 281.000 | 258.800 | 5.930 | 2.208% | 1,162.83万 | 0.00亿 | 0.000% |
| 2026-06-25 | 270.000 | 268.550 | 272.800 | 257.570 | 4.250 | 1.608% | 1,140.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 243.230 | 264.300 | 268.780 | 239.860 | 18.200 | 7.395% | 1,252.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 254.990 | 246.100 | 255.840 | 241.800 | -11.100 | -4.316% | 903.30万 | 0.00亿 | 0.000% |
| 2026-06-22 | 251.190 | 257.200 | 259.220 | 243.320 | 11.210 | 4.557% | 1,102.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 244.420 | 245.990 | 250.680 | 242.500 | 0.370 | 0.151% | 1,017.33万 | 0.00亿 | 0.000% |
| 2026-06-17 | 228.000 | 245.620 | 245.620 | 226.450 | 12.740 | 5.471% | 1,116.39万 | 0.00亿 | 0.000% |
| 2026-06-16 | 235.330 | 232.880 | 238.800 | 227.240 | -0.790 | -0.338% | 1,023.08万 | 0.00亿 | 0.000% |
| 2026-06-15 | 225.000 | 233.670 | 233.800 | 220.660 | 8.670 | 3.853% | 947.77万 | 0.00亿 | 0.000% |
| 2026-06-12 | 240.300 | 225.000 | 244.200 | 223.000 | -5.450 | -2.365% | 1,379.84万 | 0.00亿 | 0.000% |
| 2026-06-11 | 214.200 | 230.450 | 232.950 | 214.150 | 14.050 | 6.493% | 1,265.95万 | 0.00亿 | 0.000% |
| 2026-06-10 | 210.160 | 216.400 | 221.000 | 210.130 | 1.969 | 0.918% | 778.62万 | 0.00亿 | 0.000% |
| 2026-06-09 | 203.439 | 214.431 | 216.269 | 201.923 | 14.985 | 7.513% | 587.30万 | 0.00亿 | 0.000% |
| 2026-06-08 | 195.769 | 199.446 | 205.954 | 195.769 | -10.169 | -4.851% | 507.82万 | 0.00亿 | 0.000% |
| 2026-06-05 | 213.923 | 209.615 | 221.369 | 208.462 | -7.377 | -3.400% | 564.26万 | 0.00亿 | 0.000% |
| 2026-06-04 | 207.846 | 216.992 | 219.446 | 207.400 | 2.761 | 1.289% | 542.94万 | 0.00亿 | 0.000% |
| 2026-06-03 | 211.154 | 214.231 | 220.977 | 209.631 | 3.708 | 1.761% | 616.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 208.077 | 210.523 | 215.685 | 205.254 | 4.754 | 2.310% | 575.45万 | 0.00亿 | 0.000% |
| 2026-06-01 | 220.123 | 205.769 | 221.377 | 205.154 | -12.485 | -5.720% | 647.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 233.269 | 218.254 | 234.846 | 215.792 | -14.438 | -6.205% | 794.29万 | 0.00亿 | 0.000% |
| 2026-05-28 | 237.308 | 232.692 | 238.846 | 226.177 | -7.600 | -3.163% | 890.91万 | 0.00亿 | 0.000% |
| 2026-05-27 | 259.616 | 240.292 | 267.692 | 240.000 | -20.324 | -7.798% | 877.56万 | 0.00亿 | 0.000% |
| 2026-05-26 | 257.862 | 260.616 | 260.839 | 242.846 | 7.754 | 3.066% | 807.46万 | 0.00亿 | 0.000% |
| 2026-05-25 | 238.846 | 252.862 | 264.246 | 231.316 | 13.870 | 5.804% | 933.07万 | 0.00亿 | 0.000% |
| 2026-05-22 | 237.308 | 238.992 | 241.769 | 227.369 | 4.923 | 2.103% | 842.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 251.923 | 234.069 | 264.385 | 233.285 | -14.654 | -5.892% | 1,184.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 232.692 | 248.723 | 253.800 | 232.000 | 15.261 | 6.537% | 983.33万 | 0.00亿 | 0.000% |
| 2026-05-19 | 219.616 | 233.462 | 234.908 | 213.539 | 11.877 | 5.360% | 850.89万 | 0.00亿 | 0.000% |
| 2026-05-18 | 217.939 | 221.585 | 233.369 | 217.808 | 9.046 | 4.256% | 852.27万 | 0.00亿 | 0.000% |
| 2026-05-15 | 206.539 | 212.539 | 222.731 | 198.992 | 4.462 | 2.144% | 873.26万 | 0.00亿 | 0.000% |
| 2026-05-14 | 222.685 | 208.077 | 222.692 | 207.569 | -12.308 | -5.585% | 751.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 206.539 | 220.385 | 222.792 | 205.792 | 11.923 | 5.720% | 777.65万 | 0.00亿 | 0.000% |
| 2026-05-12 | 207.385 | 208.462 | 210.646 | 202.262 | 1.000 | 0.482% | 591.37万 | 0.00亿 | 0.000% |
| 2026-05-11 | 200.277 | 207.462 | 212.600 | 200.277 | 10.923 | 5.558% | 687.73万 | 0.00亿 | 0.000% |
| 2026-05-08 | 200.862 | 196.539 | 200.908 | 193.662 | -7.700 | -3.770% | 476.35万 | 0.00亿 | 0.000% |
| 2026-05-07 | 201.915 | 204.239 | 204.992 | 197.562 | 4.739 | 2.375% | 541.70万 | 0.00亿 | 0.000% |
| 2026-05-06 | 199.615 | 199.500 | 208.562 | 195.923 | 7.423 | 3.865% | 737.51万 | 0.00亿 | 0.000% |
| 2026-04-30 | 186.923 | 192.077 | 195.754 | 185.615 | 4.046 | 2.152% | 673.26万 | 0.00亿 | 0.000% |
| 2026-04-29 | 189.231 | 188.031 | 191.154 | 176.639 | -9.969 | -5.035% | 1,156.33万 | 0.00亿 | 0.000% |
| 2026-04-28 | 195.154 | 198.000 | 203.000 | 189.469 | 1.308 | 0.665% | 562.72万 | 0.00亿 | 0.000% |
| 2026-04-27 | 191.339 | 196.692 | 199.615 | 189.100 | 7.753 | 4.103% | 530.25万 | 0.00亿 | 0.000% |
| 2026-04-24 | 187.900 | 188.939 | 191.531 | 185.462 | 1.039 | 0.553% | 388.14万 | 0.00亿 | 0.000% |
| 2026-04-23 | 192.462 | 187.900 | 193.831 | 184.269 | -3.108 | -1.627% | 382.48万 | 0.00亿 | 0.000% |
| 2026-04-22 | 188.077 | 191.008 | 191.677 | 187.015 | 2.616 | 1.389% | 347.36万 | 0.00亿 | 0.000% |
| 2026-04-21 | 190.385 | 188.392 | 190.831 | 185.008 | -0.677 | -0.358% | 283.81万 | 0.00亿 | 0.000% |
| 2026-04-20 | 188.100 | 189.069 | 190.846 | 184.615 | 0.992 | 0.527% | 410.38万 | 0.00亿 | 0.000% |
| 2026-04-17 | 195.000 | 188.077 | 195.462 | 187.385 | -6.500 | -3.341% | 351.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 193.546 | 194.577 | 195.508 | 190.754 | 1.231 | 0.637% | 357.04万 | 0.00亿 | 0.000% |
| 2026-04-15 | 205.000 | 193.346 | 206.023 | 192.739 | -7.654 | -3.808% | 308.59万 | 0.00亿 | 0.000% |
| 2026-04-14 | 198.692 | 201.000 | 204.692 | 198.000 | 5.015 | 2.559% | 252.77万 | 0.00亿 | 0.000% |
| 2026-04-13 | 202.077 | 195.985 | 203.462 | 195.062 | 0.000 | 0.000% | 288.67万 | 0.00亿 | 0.000% |
| 2026-04-10 | 207.231 | 203.669 | 210.123 | 203.000 | 0.000 | 0.000% | 241.82万 | 0.00亿 | 0.000% |
| 2026-04-09 | 203.462 | 206.323 | 208.846 | 201.177 | 0.000 | 0.000% | 266.62万 | 0.00亿 | 0.000% |
| 2026-04-08 | 199.754 | 205.846 | 206.192 | 196.785 | 0.000 | 0.000% | 330.76万 | 0.00亿 | 0.000% |
| 2026-04-07 | 195.054 | 193.900 | 198.454 | 193.615 | 0.000 | 0.000% | 144.20万 | 0.00亿 | 0.000% |
| 2026-04-03 | 193.385 | 195.077 | 197.823 | 191.546 | 0.000 | 0.000% | 224.03万 | 0.00亿 | 0.000% |
| 2026-04-02 | 194.623 | 192.123 | 197.562 | 189.615 | 0.000 | 0.000% | 193.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 198.454 | 194.615 | 199.508 | 193.308 | 0.000 | 0.000% | 239.66万 | 0.00亿 | 0.000% |