中安科 sh.600654
3.58
+0.85%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.59 | 3.61 | 3.52 | 3.58 | +0.85% | 2.80 | 3.39% |
| 2026-05-21 | 3.75 | 3.79 | 3.55 | 3.55 | -5.33% | 4.43 | 5.21% |
| 2026-05-20 | 3.93 | 3.95 | 3.72 | 3.75 | -5.78% | 4.81 | 5.48% |
| 2026-05-19 | 3.89 | 4.09 | 3.84 | 3.98 | +2.84% | 5.20 | 5.68% |
| 2026-05-18 | 3.87 | 3.90 | 3.81 | 3.87 | -0.26% | 2.93 | 3.29% |
| 2026-05-15 | 3.95 | 4.02 | 3.84 | 3.88 | -0.77% | 3.78 | 4.17% |
| 2026-05-14 | 4.11 | 4.16 | 3.90 | 3.91 | -4.87% | 4.65 | 5.02% |
| 2026-05-13 | 4.05 | 4.13 | 3.98 | 4.11 | +1.48% | 4.87 | 5.15% |
| 2026-05-12 | 4.09 | 4.14 | 4.02 | 4.05 | -2.41% | 6.74 | 7.15% |
| 2026-05-11 | 4.18 | 4.29 | 4.12 | 4.15 | -0.72% | 8.47 | 8.75% |
| 2026-05-08 | 4.14 | 4.25 | 4.08 | 4.18 | +0.97% | 8.29 | 8.57% |
| 2026-05-07 | 4.01 | 4.17 | 4.00 | 4.14 | +2.73% | 8.20 | 8.60% |
| 2026-05-06 | 3.96 | 4.08 | 3.95 | 4.03 | +2.81% | 8.13 | 8.72% |
| 2026-04-30 | 4.06 | 4.06 | 3.89 | 3.92 | -3.45% | 9.18 | 10.05% |
| 2026-04-29 | 3.81 | 4.06 | 3.81 | 4.06 | +10.03% | 8.82 | 9.51% |
| 2026-04-28 | 3.73 | 3.83 | 3.67 | 3.69 | -2.38% | 5.54 | 6.43% |
| 2026-04-27 | 3.76 | 3.79 | 3.65 | 3.78 | +0.80% | 4.67 | 5.42% |
| 2026-04-24 | 3.86 | 3.86 | 3.71 | 3.75 | -3.60% | 5.85 | 6.71% |
| 2026-04-23 | 4.04 | 4.09 | 3.87 | 3.89 | -5.35% | 8.04 | 8.82% |
| 2026-04-22 | 4.03 | 4.18 | 3.96 | 4.11 | +0.74% | 10.09 | 10.72% |