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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.03 | 3.06 | 3.00 | 3.04 | +0.33% | 1.18 | 1.69% |
| 2025-07-21 | 2.99 | 3.04 | 2.98 | 3.03 | +1.00% | 1.07 | 1.53% |
| 2025-07-18 | 3.00 | 3.04 | 2.97 | 3.00 | +0.33% | 0.90 | 1.29% |
| 2025-07-17 | 3.00 | 3.00 | 2.96 | 2.99 | 0.00% | 0.68 | 0.98% |
| 2025-07-16 | 2.97 | 3.03 | 2.96 | 2.99 | +1.36% | 1.13 | 1.63% |
| 2025-07-15 | 2.99 | 3.00 | 2.92 | 2.95 | -1.34% | 0.85 | 1.25% |
| 2025-07-14 | 3.01 | 3.03 | 2.97 | 2.99 | -0.66% | 0.83 | 1.20% |
| 2025-07-11 | 3.02 | 3.03 | 2.98 | 3.01 | -0.33% | 0.84 | 1.20% |
| 2025-07-10 | 2.99 | 3.04 | 2.98 | 3.02 | +0.67% | 0.99 | 1.42% |
| 2025-07-09 | 2.99 | 3.01 | 2.96 | 3.00 | +0.33% | 0.92 | 1.33% |
| 2025-07-08 | 2.92 | 2.99 | 2.92 | 2.99 | +2.05% | 1.03 | 1.50% |
| 2025-07-07 | 2.92 | 2.94 | 2.90 | 2.93 | +0.34% | 0.47 | 0.70% |
| 2025-07-04 | 2.95 | 2.97 | 2.91 | 2.92 | -1.02% | 0.72 | 1.06% |
| 2025-07-03 | 2.93 | 2.97 | 2.92 | 2.95 | +0.68% | 0.70 | 1.03% |
| 2025-07-02 | 2.96 | 2.96 | 2.90 | 2.93 | -1.01% | 0.71 | 1.04% |
| 2025-07-01 | 2.97 | 2.98 | 2.92 | 2.96 | -0.34% | 0.70 | 1.02% |
| 2025-06-30 | 2.95 | 2.98 | 2.94 | 2.97 | +0.68% | 0.93 | 1.35% |
| 2025-06-27 | 2.93 | 3.00 | 2.93 | 2.95 | 0.00% | 0.99 | 1.44% |
| 2025-06-26 | 2.93 | 3.00 | 2.91 | 2.95 | +1.03% | 1.43 | 2.09% |
| 2025-06-25 | 2.88 | 2.93 | 2.86 | 2.92 | +0.69% | 0.96 | 1.44% |