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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 4.46 | 4.46 | 4.11 | 4.11 | -8.67% | 9.27 | 9.54% |
| 2025-11-18 | 4.30 | 4.64 | 4.22 | 4.50 | +4.65% | 11.17 | 10.78% |
| 2025-11-17 | 4.18 | 4.43 | 4.13 | 4.30 | +1.65% | 9.41 | 9.49% |
| 2025-11-14 | 4.22 | 4.41 | 4.21 | 4.23 | +0.71% | 10.53 | 10.57% |
| 2025-11-13 | 4.38 | 4.38 | 4.06 | 4.20 | -2.10% | 13.50 | 13.92% |
| 2025-11-12 | 3.88 | 4.29 | 3.88 | 4.29 | +10.00% | 6.92 | 7.09% |
| 2025-11-11 | 3.88 | 4.04 | 3.86 | 3.90 | +0.52% | 6.24 | 6.83% |
| 2025-11-10 | 3.76 | 3.94 | 3.76 | 3.88 | +3.19% | 5.41 | 6.03% |
| 2025-11-07 | 3.81 | 3.86 | 3.74 | 3.76 | -1.31% | 3.68 | 4.19% |
| 2025-11-06 | 3.84 | 3.87 | 3.75 | 3.81 | -0.78% | 4.43 | 5.05% |
| 2025-11-05 | 3.77 | 3.99 | 3.76 | 3.84 | +0.79% | 7.22 | 8.06% |
| 2025-11-04 | 3.81 | 3.88 | 3.73 | 3.81 | 0.00% | 8.21 | 9.30% |
| 2025-11-03 | 3.74 | 3.92 | 3.66 | 3.81 | +7.02% | 13.22 | 15.01% |
| 2025-10-31 | 3.45 | 3.56 | 3.41 | 3.56 | +9.88% | 3.16 | 3.86% |
| 2025-10-30 | 3.24 | 3.28 | 3.23 | 3.24 | -0.61% | 0.96 | 1.28% |
| 2025-10-29 | 3.31 | 3.31 | 3.24 | 3.26 | -1.21% | 0.84 | 1.12% |
| 2025-10-28 | 3.29 | 3.31 | 3.24 | 3.30 | +0.61% | 0.92 | 1.21% |
| 2025-10-27 | 3.32 | 3.33 | 3.24 | 3.28 | -0.30% | 1.07 | 1.41% |
| 2025-10-24 | 3.37 | 3.40 | 3.29 | 3.29 | -2.37% | 1.30 | 1.68% |
| 2025-10-23 | 3.28 | 3.38 | 3.27 | 3.37 | +2.43% | 1.42 | 1.85% |