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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.80 | 3.88 | 3.76 | 3.76 | -1.05% | 2.08 | 2.35% |
| 2026-02-12 | 3.87 | 3.88 | 3.80 | 3.80 | -1.81% | 1.52 | 1.71% |
| 2026-02-11 | 3.90 | 3.92 | 3.86 | 3.87 | -0.77% | 1.30 | 1.44% |
| 2026-02-10 | 3.92 | 3.94 | 3.86 | 3.90 | -0.51% | 1.44 | 1.59% |
| 2026-02-09 | 3.81 | 3.92 | 3.81 | 3.92 | +4.53% | 2.72 | 3.03% |
| 2026-02-06 | 3.76 | 3.81 | 3.71 | 3.75 | -0.79% | 1.57 | 1.80% |
| 2026-02-05 | 3.81 | 3.84 | 3.77 | 3.78 | -1.56% | 1.65 | 1.87% |
| 2026-02-04 | 3.81 | 3.85 | 3.76 | 3.84 | +0.79% | 1.82 | 2.06% |
| 2026-02-03 | 3.81 | 3.85 | 3.75 | 3.81 | +0.79% | 2.19 | 2.48% |
| 2026-02-02 | 3.84 | 3.93 | 3.77 | 3.78 | -2.58% | 2.96 | 3.31% |
| 2026-01-30 | 3.91 | 3.98 | 3.86 | 3.88 | -1.52% | 2.46 | 2.72% |
| 2026-01-29 | 3.93 | 4.05 | 3.84 | 3.94 | -0.25% | 3.40 | 3.69% |
| 2026-01-28 | 4.04 | 4.05 | 3.94 | 3.95 | -2.23% | 2.51 | 2.73% |
| 2026-01-27 | 4.04 | 4.06 | 3.94 | 4.04 | +0.25% | 2.49 | 2.69% |
| 2026-01-26 | 4.09 | 4.15 | 3.98 | 4.03 | -1.47% | 3.23 | 3.46% |
| 2026-01-23 | 4.04 | 4.10 | 4.01 | 4.09 | +1.24% | 3.42 | 3.62% |
| 2026-01-22 | 3.95 | 4.05 | 3.95 | 4.04 | +2.02% | 3.03 | 3.25% |
| 2026-01-21 | 3.88 | 3.99 | 3.86 | 3.96 | +1.28% | 2.68 | 2.93% |
| 2026-01-20 | 3.94 | 3.96 | 3.87 | 3.91 | -0.51% | 2.04 | 2.25% |
| 2026-01-19 | 3.90 | 3.97 | 3.86 | 3.93 | +0.51% | 1.98 | 2.18% |