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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.27 | 4.28 | 4.03 | 4.08 | -4.45% | 9.43 | 9.97% |
| 2026-04-20 | 4.39 | 4.48 | 4.22 | 4.27 | -4.47% | 13.13 | 13.21% |
| 2026-04-17 | 4.48 | 4.55 | 4.33 | 4.47 | -4.49% | 15.39 | 14.94% |
| 2026-04-16 | 4.39 | 4.76 | 4.32 | 4.68 | +6.12% | 21.33 | 20.24% |
| 2026-04-15 | 4.50 | 4.73 | 4.38 | 4.41 | -2.43% | 17.51 | 16.77% |
| 2026-04-14 | 4.46 | 4.66 | 4.35 | 4.52 | +0.67% | 25.77 | 24.51% |
| 2026-04-13 | 3.99 | 4.49 | 3.96 | 4.49 | +10.05% | 13.34 | 13.21% |
| 2026-04-10 | 4.48 | 4.51 | 4.05 | 4.08 | -8.93% | 22.17 | 22.81% |
| 2026-04-09 | 4.84 | 4.84 | 4.44 | 4.48 | +1.82% | 31.31 | 29.11% |
| 2026-04-08 | 4.00 | 4.40 | 3.90 | 4.40 | +10.00% | 10.97 | 11.33% |
| 2026-04-07 | 3.85 | 4.00 | 3.75 | 4.00 | +9.89% | 10.27 | 11.16% |
| 2026-04-03 | 3.31 | 3.64 | 3.28 | 3.64 | +9.97% | 4.15 | 5.08% |
| 2026-04-02 | 3.36 | 3.41 | 3.29 | 3.31 | -1.78% | 1.15 | 1.48% |
| 2026-04-01 | 3.40 | 3.42 | 3.35 | 3.37 | +0.60% | 1.11 | 1.42% |
| 2026-03-31 | 3.37 | 3.43 | 3.35 | 3.35 | -1.18% | 1.20 | 1.52% |
| 2026-03-30 | 3.28 | 3.41 | 3.24 | 3.39 | +1.50% | 1.64 | 2.13% |
| 2026-03-27 | 3.25 | 3.35 | 3.23 | 3.34 | +1.21% | 1.36 | 1.77% |
| 2026-03-26 | 3.35 | 3.40 | 3.29 | 3.30 | -1.49% | 1.19 | 1.54% |
| 2026-03-25 | 3.33 | 3.38 | 3.30 | 3.35 | +0.60% | 1.62 | 2.10% |
| 2026-03-24 | 3.27 | 3.33 | 3.18 | 3.33 | +5.05% | 1.86 | 2.46% |