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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 3.65 | 3.70 | 3.59 | 3.69 | +0.82% | 2.32 | 2.75% |
| 2025-12-16 | 3.74 | 3.75 | 3.66 | 3.66 | -2.92% | 2.34 | 2.74% |
| 2025-12-15 | 3.80 | 3.85 | 3.76 | 3.77 | -1.31% | 1.90 | 2.17% |
| 2025-12-12 | 3.78 | 3.82 | 3.76 | 3.82 | +1.87% | 2.54 | 2.89% |
| 2025-12-11 | 3.89 | 3.89 | 3.75 | 3.75 | -3.85% | 2.82 | 3.20% |
| 2025-12-10 | 3.89 | 3.96 | 3.85 | 3.90 | -2.50% | 3.93 | 4.36% |
| 2025-12-09 | 3.85 | 4.14 | 3.80 | 4.00 | +3.63% | 7.30 | 7.97% |
| 2025-12-08 | 3.89 | 3.89 | 3.82 | 3.86 | +0.26% | 2.43 | 2.72% |
| 2025-12-05 | 3.77 | 3.86 | 3.74 | 3.85 | +1.58% | 2.41 | 2.73% |
| 2025-12-04 | 3.87 | 3.88 | 3.77 | 3.79 | -2.32% | 2.71 | 3.08% |
| 2025-12-03 | 4.01 | 4.01 | 3.86 | 3.88 | -2.51% | 3.69 | 4.08% |
| 2025-12-02 | 4.08 | 4.09 | 3.94 | 3.98 | -3.40% | 4.51 | 4.88% |
| 2025-12-01 | 4.14 | 4.20 | 4.06 | 4.12 | -0.72% | 6.07 | 6.39% |
| 2025-11-28 | 4.21 | 4.21 | 3.98 | 4.15 | -2.81% | 10.87 | 11.52% |
| 2025-11-27 | 4.04 | 4.27 | 4.04 | 4.27 | +10.05% | 5.71 | 5.80% |
| 2025-11-26 | 3.93 | 3.98 | 3.87 | 3.88 | -2.02% | 3.29 | 3.63% |
| 2025-11-25 | 3.83 | 4.02 | 3.82 | 3.96 | +3.39% | 5.05 | 5.51% |
| 2025-11-24 | 3.82 | 3.87 | 3.73 | 3.83 | +0.26% | 3.78 | 4.29% |
| 2025-11-21 | 3.91 | 4.02 | 3.82 | 3.82 | -4.50% | 5.31 | 5.90% |
| 2025-11-20 | 4.13 | 4.19 | 3.95 | 4.00 | -2.68% | 8.73 | 9.32% |