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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 3.99 | 4.02 | 3.86 | 3.91 | -2.00% | 2.94 | 3.24% |
| 2026-01-15 | 4.06 | 4.08 | 3.95 | 3.99 | -1.72% | 3.26 | 3.51% |
| 2026-01-14 | 3.99 | 4.14 | 3.99 | 4.06 | +2.01% | 5.34 | 5.65% |
| 2026-01-13 | 4.11 | 4.15 | 3.95 | 3.98 | -3.16% | 4.15 | 4.45% |
| 2026-01-12 | 3.92 | 4.12 | 3.91 | 4.11 | +5.12% | 4.87 | 5.20% |
| 2026-01-09 | 3.92 | 3.94 | 3.86 | 3.91 | -0.26% | 2.44 | 2.70% |
| 2026-01-08 | 3.82 | 3.93 | 3.80 | 3.92 | +1.82% | 2.63 | 2.92% |
| 2026-01-07 | 3.94 | 3.94 | 3.84 | 3.85 | -2.28% | 2.74 | 3.05% |
| 2026-01-06 | 3.87 | 3.98 | 3.86 | 3.94 | +1.81% | 3.25 | 3.57% |
| 2026-01-05 | 3.80 | 3.87 | 3.77 | 3.87 | +2.65% | 2.99 | 3.37% |
| 2025-12-31 | 3.73 | 3.78 | 3.66 | 3.77 | +0.80% | 2.28 | 2.64% |
| 2025-12-30 | 3.73 | 3.81 | 3.71 | 3.74 | +0.27% | 2.10 | 2.41% |
| 2025-12-29 | 3.74 | 3.77 | 3.71 | 3.73 | -0.27% | 1.63 | 1.89% |
| 2025-12-26 | 3.77 | 3.78 | 3.72 | 3.74 | -0.27% | 2.18 | 2.51% |
| 2025-12-25 | 3.72 | 3.75 | 3.70 | 3.75 | +1.08% | 1.61 | 1.87% |
| 2025-12-24 | 3.63 | 3.72 | 3.62 | 3.71 | +1.92% | 2.15 | 2.51% |
| 2025-12-23 | 3.74 | 3.76 | 3.62 | 3.64 | -1.35% | 1.86 | 2.19% |
| 2025-12-22 | 3.69 | 3.74 | 3.66 | 3.69 | +0.27% | 1.69 | 1.97% |
| 2025-12-19 | 3.65 | 3.69 | 3.62 | 3.68 | +0.82% | 1.72 | 2.03% |
| 2025-12-18 | 3.66 | 3.69 | 3.65 | 3.65 | -1.08% | 1.38 | 1.63% |