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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.71 | 3.98 | 3.68 | 3.73 | +1.63% | 10.95 | 12.51% |
| 2025-08-18 | 3.36 | 3.67 | 3.36 | 3.67 | +9.88% | 5.15 | 6.24% |
| 2025-08-15 | 3.29 | 3.34 | 3.27 | 3.34 | +0.91% | 1.96 | 2.56% |
| 2025-08-14 | 3.41 | 3.42 | 3.27 | 3.31 | -2.65% | 2.86 | 3.70% |
| 2025-08-13 | 3.52 | 3.53 | 3.37 | 3.40 | -2.58% | 4.09 | 5.16% |
| 2025-08-12 | 3.36 | 3.55 | 3.32 | 3.49 | +3.56% | 5.37 | 6.70% |
| 2025-08-11 | 3.31 | 3.41 | 3.29 | 3.37 | +1.20% | 3.35 | 4.31% |
| 2025-08-08 | 3.37 | 3.44 | 3.31 | 3.33 | -4.03% | 4.62 | 5.95% |
| 2025-08-07 | 3.46 | 3.60 | 3.27 | 3.47 | +3.27% | 10.27 | 13.03% |
| 2025-08-06 | 3.03 | 3.36 | 3.01 | 3.36 | +10.16% | 4.85 | 6.47% |
| 2025-08-05 | 3.01 | 3.05 | 3.00 | 3.05 | +1.33% | 0.90 | 1.28% |
| 2025-08-04 | 2.98 | 3.01 | 2.97 | 3.01 | +0.33% | 0.66 | 0.96% |
| 2025-08-01 | 2.99 | 3.02 | 2.96 | 3.00 | +0.33% | 0.89 | 1.29% |
| 2025-07-31 | 3.02 | 3.07 | 2.97 | 2.99 | -1.32% | 1.06 | 1.52% |
| 2025-07-30 | 3.02 | 3.06 | 3.00 | 3.03 | 0.00% | 0.98 | 1.40% |
| 2025-07-29 | 3.05 | 3.06 | 3.00 | 3.03 | -0.66% | 0.81 | 1.15% |
| 2025-07-28 | 3.10 | 3.10 | 3.03 | 3.05 | -0.97% | 1.12 | 1.58% |
| 2025-07-25 | 3.09 | 3.10 | 3.06 | 3.08 | -0.32% | 0.91 | 1.27% |
| 2025-07-24 | 3.00 | 3.09 | 3.00 | 3.09 | +2.32% | 1.62 | 2.28% |
| 2025-07-23 | 3.04 | 3.05 | 3.01 | 3.02 | -0.66% | 1.05 | 1.50% |