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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 3.33 | 3.34 | 3.13 | 3.17 | -6.49% | 2.30 | 3.06% |
| 2026-03-20 | 3.50 | 3.54 | 3.39 | 3.39 | -3.69% | 1.90 | 2.38% |
| 2026-03-19 | 3.51 | 3.60 | 3.49 | 3.52 | -0.85% | 2.05 | 2.50% |
| 2026-03-18 | 3.53 | 3.56 | 3.51 | 3.55 | +0.57% | 1.21 | 1.48% |
| 2026-03-17 | 3.56 | 3.61 | 3.52 | 3.53 | -0.28% | 1.50 | 1.81% |
| 2026-03-16 | 3.50 | 3.55 | 3.49 | 3.54 | +1.43% | 1.40 | 1.71% |
| 2026-03-13 | 3.57 | 3.57 | 3.49 | 3.49 | -2.51% | 1.42 | 1.74% |
| 2026-03-12 | 3.59 | 3.61 | 3.55 | 3.58 | -0.83% | 1.22 | 1.46% |
| 2026-03-11 | 3.60 | 3.63 | 3.58 | 3.61 | +0.28% | 1.59 | 1.91% |
| 2026-03-10 | 3.57 | 3.66 | 3.55 | 3.60 | +1.98% | 1.90 | 2.28% |
| 2026-03-09 | 3.50 | 3.55 | 3.45 | 3.53 | -0.28% | 1.62 | 2.00% |
| 2026-03-06 | 3.50 | 3.55 | 3.48 | 3.54 | +0.85% | 1.32 | 1.62% |
| 2026-03-05 | 3.48 | 3.55 | 3.47 | 3.51 | +2.33% | 1.69 | 2.07% |
| 2026-03-04 | 3.41 | 3.47 | 3.38 | 3.43 | -0.58% | 1.53 | 1.93% |
| 2026-03-03 | 3.60 | 3.64 | 3.43 | 3.45 | -4.70% | 2.42 | 2.97% |
| 2026-03-02 | 3.73 | 3.74 | 3.57 | 3.62 | -4.23% | 2.81 | 3.33% |
| 2026-02-27 | 3.75 | 3.79 | 3.74 | 3.78 | +0.53% | 1.60 | 1.84% |
| 2026-02-26 | 3.80 | 3.82 | 3.75 | 3.76 | -1.05% | 1.58 | 1.81% |
| 2026-02-25 | 3.77 | 3.85 | 3.76 | 3.80 | +0.80% | 1.85 | 2.09% |
| 2026-02-24 | 3.80 | 3.81 | 3.74 | 3.77 | +0.27% | 1.78 | 2.03% |