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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 2.83 | 2.90 | 2.83 | 2.90 | +2.47% | 0.69 | 1.03% |
| 2025-06-23 | 2.78 | 2.84 | 2.74 | 2.83 | +2.17% | 0.63 | 0.97% |
| 2025-06-20 | 2.78 | 2.82 | 2.76 | 2.77 | -0.72% | 0.54 | 0.84% |
| 2025-06-19 | 2.86 | 2.87 | 2.78 | 2.79 | -2.45% | 0.70 | 1.08% |
| 2025-06-18 | 2.87 | 2.89 | 2.85 | 2.86 | -0.35% | 0.49 | 0.75% |
| 2025-06-17 | 2.89 | 2.91 | 2.86 | 2.87 | -0.69% | 0.57 | 0.87% |
| 2025-06-16 | 2.88 | 2.89 | 2.86 | 2.89 | +0.35% | 0.58 | 0.88% |
| 2025-06-13 | 2.94 | 2.95 | 2.86 | 2.88 | -2.04% | 1.11 | 1.68% |
| 2025-06-12 | 2.95 | 2.98 | 2.93 | 2.94 | -0.68% | 0.59 | 0.87% |
| 2025-06-11 | 2.92 | 3.04 | 2.92 | 2.96 | +1.37% | 1.11 | 1.62% |
| 2025-06-10 | 3.00 | 3.01 | 2.89 | 2.92 | -2.67% | 1.16 | 1.72% |
| 2025-06-09 | 2.97 | 3.02 | 2.96 | 3.00 | +1.01% | 0.79 | 1.15% |
| 2025-06-06 | 2.96 | 2.99 | 2.94 | 2.97 | 0.00% | 0.61 | 0.89% |
| 2025-06-05 | 2.93 | 2.99 | 2.93 | 2.97 | +0.68% | 0.81 | 1.19% |
| 2025-06-04 | 2.92 | 2.96 | 2.91 | 2.95 | +1.03% | 0.64 | 0.95% |
| 2025-06-03 | 2.90 | 2.94 | 2.84 | 2.92 | -1.02% | 0.91 | 1.36% |
| 2025-05-30 | 3.03 | 3.04 | 2.94 | 2.95 | -2.96% | 0.90 | 1.31% |
| 2025-05-29 | 2.92 | 3.04 | 2.92 | 3.04 | +4.11% | 1.23 | 1.78% |
| 2025-05-28 | 2.95 | 2.98 | 2.91 | 2.92 | -1.35% | 0.55 | 0.81% |
| 2025-05-27 | 2.97 | 2.97 | 2.93 | 2.96 | -0.34% | 0.56 | 0.82% |