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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.92 | 2.97 | 2.92 | 2.97 | +1.37% | 0.67 | 0.99% |
| 2025-05-23 | 3.02 | 3.03 | 2.93 | 2.93 | -2.98% | 1.04 | 1.53% |
| 2025-05-22 | 3.06 | 3.10 | 3.01 | 3.02 | -1.63% | 0.81 | 1.16% |
| 2025-05-21 | 3.13 | 3.13 | 3.05 | 3.07 | -1.92% | 0.86 | 1.22% |
| 2025-05-20 | 3.11 | 3.13 | 3.08 | 3.13 | +0.32% | 0.80 | 1.11% |
| 2025-05-19 | 3.04 | 3.14 | 3.04 | 3.12 | +2.97% | 1.30 | 1.82% |
| 2025-05-16 | 3.02 | 3.05 | 3.01 | 3.03 | +0.33% | 0.60 | 0.85% |
| 2025-05-15 | 3.09 | 3.10 | 3.01 | 3.02 | -2.58% | 0.83 | 1.19% |
| 2025-05-14 | 3.07 | 3.12 | 3.06 | 3.10 | +0.65% | 0.97 | 1.37% |
| 2025-05-13 | 3.14 | 3.17 | 3.07 | 3.08 | -0.65% | 0.96 | 1.34% |
| 2025-05-12 | 3.08 | 3.11 | 3.08 | 3.10 | +0.98% | 0.71 | 1.00% |
| 2025-05-09 | 3.16 | 3.16 | 3.06 | 3.07 | -2.85% | 0.98 | 1.38% |
| 2025-05-08 | 3.11 | 3.16 | 3.08 | 3.16 | +1.28% | 1.01 | 1.39% |
| 2025-05-07 | 3.15 | 3.18 | 3.08 | 3.12 | +0.32% | 1.15 | 1.61% |
| 2025-05-06 | 3.01 | 3.11 | 3.01 | 3.11 | +3.67% | 1.12 | 1.58% |