安泰科技(000969)股票信息
| 股票代码 | 000969 |
| 股票名称 | 安泰科技 |
| 最新价/元 | 9.78 |
| 涨跌额/元 | 0.84 |
| 涨跌幅/% | 9.40 |
| 买入/元 | 9.77 |
| 卖出/元 | 9.78 |
| 昨收/元 | 8.94 |
| 今开/元 | 9.18 |
| 最高/元 | 9.79 |
| 最低/元 | 9.15 |
| 成交量/手 | 471295.14 |
| 成交额/万 | 44924.93 |
| 股净值/元 | 40.21 |
| 市净率 | 1.91 |
| 总市值/万 | 1027670.76 |
| 流通值/万 | 1003428.34 |
| 换手率/% | 4.59 |
| 入市日期 | 2000-05-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
安泰科技(000969)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.18 | 9.78 | 0.84 | 9.40 | 471295.14 | 44924.93 | 4.59 |
| 2024-09-27 | 8.72 | 8.94 | 0.32 | 3.71 | 268282.95 | 23758.65 | 2.61 |
| 2024-09-26 | 8.36 | 8.62 | 0.25 | 2.99 | 135628.62 | 11522.25 | 1.32 |
| 2024-09-25 | 8.43 | 8.37 | 0.01 | 0.12 | 158758.99 | 13463.46 | 1.55 |
| 2024-09-24 | 8.08 | 8.36 | 0.30 | 3.72 | 160465.00 | 13232.26 | 1.56 |
| 2024-09-23 | 8.08 | 8.06 | -0.03 | -0.37 | 67750.84 | 5474.73 | 0.66 |
| 2024-09-20 | 8.07 | 8.09 | 0.02 | 0.25 | 74217.00 | 5981.37 | 0.72 |
| 2024-09-19 | 7.90 | 8.07 | 0.21 | 2.67 | 113259.01 | 9067.51 | 1.10 |
| 2024-09-18 | 7.96 | 7.86 | -0.09 | -1.13 | 83569.14 | 6576.59 | 0.81 |
| 2024-09-13 | 8.01 | 7.95 | -0.06 | -0.75 | 50858.14 | 4058.33 | 0.50 |
| 2024-09-12 | 8.05 | 8.01 | -0.04 | -0.50 | 64189.87 | 5184.79 | 0.63 |
| 2024-09-11 | 7.98 | 8.05 | 0.03 | 0.37 | 69369.56 | 5563.62 | 0.68 |
| 2024-09-10 | 8.02 | 8.02 | 0.03 | 0.38 | 93495.10 | 7420.86 | 0.91 |
| 2024-09-09 | 8.08 | 7.99 | -0.09 | -1.11 | 67224.01 | 5402.39 | 0.66 |
| 2024-09-06 | 8.23 | 8.08 | -0.18 | -2.18 | 74195.00 | 6050.53 | 0.72 |
| 2024-09-05 | 8.27 | 8.26 | 0.02 | 0.24 | 75744.18 | 6264.89 | 0.74 |
| 2024-09-04 | 8.33 | 8.24 | -0.10 | -1.20 | 92853.84 | 7697.94 | 0.91 |
| 2024-09-03 | 8.33 | 8.34 | 0.01 | 0.12 | 98124.17 | 8199.81 | 0.96 |
| 2024-09-02 | 8.42 | 8.33 | -0.09 | -1.07 | 135704.74 | 11362.77 | 1.32 |
| 2024-08-30 | 8.14 | 8.42 | 0.32 | 3.95 | 185976.34 | 15613.83 | 1.81 |
| 2024-08-29 | 7.89 | 8.10 | 0.14 | 1.76 | 72814.00 | 5869.10 | 0.71 |
| 2024-08-28 | 7.90 | 7.96 | 0.04 | 0.51 | 46324.09 | 3689.28 | 0.45 |
| 2024-08-27 | 8.08 | 7.92 | -0.17 | -2.10 | 61456.00 | 4891.70 | 0.60 |
| 2024-08-26 | 8.00 | 8.09 | 0.10 | 1.25 | 71137.63 | 5742.20 | 0.69 |
| 2024-08-23 | 7.96 | 7.99 | 0.03 | 0.38 | 63066.45 | 5032.63 | 0.61 |
| 2024-08-22 | 8.06 | 7.96 | -0.09 | -1.12 | 71666.42 | 5731.00 | 0.70 |
| 2024-08-21 | 8.09 | 8.05 | -0.05 | -0.62 | 53131.00 | 4291.00 | 0.52 |
| 2024-08-20 | 8.32 | 8.10 | -0.22 | -2.64 | 101685.71 | 8303.30 | 0.99 |
| 2024-08-19 | 8.26 | 8.32 | 0.09 | 1.09 | 77608.00 | 6454.58 | 0.76 |
| 2024-08-16 | 8.40 | 8.23 | -0.12 | -1.44 | 81240.70 | 6757.43 | 0.79 |
| 2024-08-15 | 8.26 | 8.35 | 0.06 | 0.72 | 76315.43 | 6365.67 | 0.74 |
| 2024-08-14 | 8.41 | 8.29 | -0.11 | -1.31 | 54197.00 | 4523.83 | 0.53 |
| 2024-08-13 | 8.35 | 8.40 | 0.05 | 0.60 | 57480.12 | 4810.96 | 0.56 |
| 2024-08-12 | 8.45 | 8.35 | -0.08 | -0.95 | 70431.00 | 5899.17 | 0.69 |
| 2024-08-09 | 8.47 | 8.43 | 0.00 | 0.00 | 85678.02 | 7290.19 | 0.84 |
| 2024-08-08 | 8.44 | 8.43 | -0.01 | -0.12 | 89106.00 | 7498.62 | 0.87 |
| 2024-08-07 | 8.40 | 8.44 | 0.04 | 0.48 | 82903.18 | 6992.77 | 0.81 |
| 2024-08-06 | 8.37 | 8.40 | 0.11 | 1.33 | 99363.59 | 8349.84 | 0.97 |
| 2024-08-05 | 8.51 | 8.29 | -0.26 | -3.04 | 127689.77 | 10787.03 | 1.24 |
| 2024-08-02 | 8.61 | 8.55 | -0.09 | -1.04 | 100167.89 | 8617.14 | 0.98 |
| 2024-08-01 | 8.58 | 8.64 | 0.06 | 0.70 | 137955.73 | 11926.43 | 1.34 |
| 2024-07-31 | 8.24 | 8.58 | 0.34 | 4.13 | 158333.65 | 13434.04 | 1.54 |
| 2024-07-30 | 8.22 | 8.24 | 0.00 | 0.00 | 98138.00 | 8081.58 | 0.96 |
| 2024-07-29 | 8.28 | 8.24 | -0.04 | -0.48 | 74347.00 | 6129.53 | 0.72 |
| 2024-07-26 | 8.03 | 8.28 | 0.24 | 2.99 | 85023.92 | 6984.08 | 0.83 |
| 2024-07-25 | 8.05 | 8.04 | -0.01 | -0.12 | 80050.82 | 6434.31 | 0.78 |
| 2024-07-24 | 8.15 | 8.05 | -0.08 | -0.98 | 75912.92 | 6161.19 | 0.74 |
| 2024-07-23 | 8.32 | 8.13 | -0.24 | -2.87 | 81845.00 | 6758.36 | 0.80 |
| 2024-07-22 | 8.44 | 8.37 | -0.05 | -0.59 | 77721.00 | 6522.80 | 0.76 |
| 2024-07-19 | 8.40 | 8.42 | -0.01 | -0.12 | 77671.00 | 6536.20 | 0.76 |
| 2024-07-18 | 8.38 | 8.43 | 0.00 | 0.00 | 85547.11 | 7158.48 | 0.83 |
| 2024-07-17 | 8.53 | 8.43 | -0.09 | -1.06 | 109776.11 | 9301.38 | 1.07 |
| 2024-07-16 | 8.39 | 8.52 | 0.09 | 1.07 | 123040.00 | 10442.34 | 1.20 |
| 2024-07-15 | 8.42 | 8.43 | 0.04 | 0.48 | 119741.25 | 10079.92 | 1.17 |
| 2024-07-12 | 8.34 | 8.39 | 0.03 | 0.36 | 137057.21 | 11471.60 | 1.34 |
| 2024-07-11 | 8.14 | 8.36 | 0.32 | 3.98 | 203647.18 | 16880.09 | 1.99 |
| 2024-07-10 | 7.93 | 8.04 | 0.23 | 2.95 | 251813.47 | 20367.09 | 2.45 |
| 2024-07-09 | 7.58 | 7.81 | 0.24 | 3.17 | 108577.66 | 8338.30 | 1.06 |
| 2024-07-08 | 7.80 | 7.57 | -0.23 | -2.95 | 89418.89 | 6826.37 | 0.87 |
| 2024-07-05 | 7.71 | 7.80 | 0.10 | 1.30 | 75208.73 | 5819.84 | 0.73 |
| 2024-07-04 | 7.95 | 7.70 | -0.23 | -2.90 | 94703.00 | 7376.36 | 0.92 |
| 2024-07-03 | 8.03 | 7.93 | -0.12 | -1.49 | 63621.01 | 5074.50 | 0.62 |
| 2024-07-02 | 8.05 | 8.05 | -0.03 | -0.37 | 101540.11 | 8185.43 | 0.99 |
| 2024-07-01 | 8.06 | 8.08 | 0.15 | 1.89 | 135663.81 | 10902.30 | 1.32 |
| 2024-06-28 | 7.77 | 7.93 | 0.18 | 2.32 | 126047.01 | 10015.02 | 1.23 |
| 2024-06-27 | 7.93 | 7.75 | -0.17 | -2.15 | 95200.10 | 7474.78 | 0.93 |
| 2024-06-26 | 7.78 | 8.00 | 0.23 | 2.96 | 104244.20 | 8206.24 | 1.02 |
| 2024-06-25 | 7.75 | 7.77 | 0.03 | 0.39 | 101541.21 | 7916.90 | 0.99 |
| 2024-06-24 | 8.02 | 7.74 | -0.34 | -4.21 | 130988.01 | 10280.19 | 1.28 |
| 2024-06-21 | 8.12 | 8.08 | -0.05 | -0.62 | 85375.52 | 6927.29 | 0.83 |
| 2024-06-20 | 8.41 | 8.13 | -0.28 | -3.33 | 111877.01 | 9223.23 | 1.09 |
| 2024-06-19 | 8.46 | 8.41 | -0.05 | -0.59 | 92708.05 | 7825.37 | 0.90 |
| 2024-06-18 | 8.33 | 8.46 | 0.15 | 1.81 | 111518.77 | 9421.08 | 1.09 |
| 2024-06-17 | 8.27 | 8.31 | 0.01 | 0.12 | 84564.00 | 7055.47 | 0.82 |
| 2024-06-14 | 8.30 | 8.30 | -0.02 | -0.24 | 108292.01 | 8945.34 | 1.06 |
| 2024-06-13 | 8.37 | 8.32 | -0.05 | -0.60 | 80308.92 | 6701.51 | 0.78 |
| 2024-06-12 | 8.31 | 8.37 | 0.04 | 0.48 | 99116.02 | 8325.69 | 0.97 |
| 2024-06-11 | 8.25 | 8.33 | 0.04 | 0.48 | 111352.29 | 9162.18 | 1.09 |
| 2024-06-07 | 8.30 | 8.29 | 0.04 | 0.49 | 99663.02 | 8252.49 | 0.97 |
| 2024-06-06 | 8.47 | 8.25 | -0.18 | -2.14 | 160502.00 | 13343.65 | 1.56 |
| 2024-06-05 | 8.60 | 8.43 | -0.22 | -2.54 | 123548.68 | 10562.65 | 1.20 |
| 2024-06-04 | 8.52 | 8.65 | 0.10 | 1.17 | 112671.68 | 9631.56 | 1.10 |
| 2024-06-03 | 8.77 | 8.55 | -0.26 | -2.95 | 172627.90 | 14895.53 | 1.68 |
| 2024-05-31 | 8.74 | 8.81 | 0.07 | 0.80 | 119062.00 | 10483.72 | 1.16 |
| 2024-05-30 | 8.79 | 8.74 | -0.06 | -0.68 | 119829.02 | 10505.00 | 1.17 |
| 2024-05-29 | 8.59 | 8.80 | 0.16 | 1.85 | 199611.58 | 17564.61 | 1.95 |
| 2024-05-28 | 8.57 | 8.64 | 0.03 | 0.35 | 141394.69 | 12315.15 | 1.38 |
| 2024-05-27 | 8.51 | 8.61 | 0.10 | 1.18 | 131865.12 | 11210.65 | 1.29 |
| 2024-05-24 | 8.68 | 8.51 | -0.19 | -2.18 | 190449.79 | 16389.04 | 1.86 |
| 2024-05-23 | 8.96 | 8.70 | -0.30 | -3.33 | 209301.61 | 18371.14 | 2.04 |
| 2024-05-22 | 9.10 | 9.00 | -0.11 | -1.21 | 246127.81 | 22141.00 | 2.40 |
| 2024-05-21 | 9.07 | 9.11 | 0.04 | 0.44 | 313636.20 | 28540.11 | 3.06 |
| 2024-05-20 | 8.97 | 9.07 | 0.12 | 1.34 | 200748.00 | 18115.10 | 1.96 |
| 2024-05-17 | 8.80 | 8.95 | 0.17 | 1.94 | 170120.60 | 15081.98 | 1.66 |
| 2024-05-16 | 8.88 | 8.78 | -0.09 | -1.02 | 170896.00 | 15175.89 | 1.67 |
| 2024-05-15 | 8.98 | 8.87 | -0.07 | -0.78 | 201923.00 | 18163.81 | 1.97 |
| 2024-05-14 | 8.95 | 8.94 | 0.05 | 0.56 | 152121.00 | 13617.55 | 1.48 |
| 2024-05-13 | 8.99 | 8.89 | -0.17 | -1.88 | 157114.06 | 13957.83 | 1.53 |
| 2024-05-10 | 9.06 | 9.06 | 0.01 | 0.11 | 169585.37 | 15306.04 | 1.65 |
| 2024-05-09 | 8.88 | 9.05 | 0.17 | 1.91 | 172586.27 | 15608.93 | 1.68 |
日K线
周K线
月K线
