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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 3.26 | 3.30 | 3.24 | 3.29 | +0.61% | 1.01 | 1.33% |
| 2025-10-21 | 3.18 | 3.28 | 3.17 | 3.27 | +2.83% | 1.56 | 2.08% |
| 2025-10-20 | 3.13 | 3.19 | 3.13 | 3.18 | +2.58% | 0.99 | 1.35% |
| 2025-10-17 | 3.17 | 3.19 | 3.10 | 3.10 | -2.21% | 0.98 | 1.35% |
| 2025-10-16 | 3.25 | 3.26 | 3.16 | 3.17 | -3.06% | 1.17 | 1.58% |
| 2025-10-15 | 3.24 | 3.28 | 3.21 | 3.27 | +1.24% | 0.86 | 1.14% |
| 2025-10-14 | 3.27 | 3.32 | 3.21 | 3.23 | -0.92% | 1.20 | 1.58% |
| 2025-10-13 | 3.15 | 3.26 | 3.14 | 3.26 | 0.00% | 1.19 | 1.59% |
| 2025-10-10 | 3.27 | 3.30 | 3.23 | 3.26 | -0.61% | 1.12 | 1.48% |
| 2025-10-09 | 3.23 | 3.31 | 3.22 | 3.28 | +1.86% | 1.20 | 1.59% |
| 2025-09-30 | 3.21 | 3.26 | 3.21 | 3.22 | +0.31% | 0.76 | 1.01% |
| 2025-09-29 | 3.20 | 3.22 | 3.13 | 3.21 | +0.63% | 1.02 | 1.38% |
| 2025-09-26 | 3.23 | 3.26 | 3.18 | 3.19 | -1.85% | 1.17 | 1.57% |
| 2025-09-25 | 3.29 | 3.32 | 3.25 | 3.25 | -1.22% | 0.98 | 1.29% |
| 2025-09-24 | 3.20 | 3.30 | 3.19 | 3.29 | +1.54% | 1.23 | 1.63% |
| 2025-09-23 | 3.35 | 3.43 | 3.16 | 3.24 | -3.28% | 2.02 | 2.68% |
| 2025-09-22 | 3.34 | 3.37 | 3.31 | 3.35 | +0.30% | 1.03 | 1.34% |
| 2025-09-19 | 3.41 | 3.44 | 3.33 | 3.34 | -2.05% | 1.36 | 1.75% |
| 2025-09-18 | 3.47 | 3.52 | 3.36 | 3.41 | -1.73% | 2.24 | 2.80% |
| 2025-09-17 | 3.51 | 3.51 | 3.45 | 3.47 | -1.42% | 1.52 | 1.89% |