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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 3.50 | 3.53 | 3.48 | 3.52 | +0.86% | 1.53 | 1.89% |
| 2025-09-15 | 3.46 | 3.52 | 3.43 | 3.49 | +0.87% | 1.67 | 2.07% |
| 2025-09-12 | 3.47 | 3.50 | 3.44 | 3.46 | -0.29% | 1.58 | 1.97% |
| 2025-09-11 | 3.38 | 3.47 | 3.33 | 3.47 | +2.66% | 1.90 | 2.41% |
| 2025-09-10 | 3.33 | 3.40 | 3.32 | 3.38 | +1.20% | 1.19 | 1.52% |
| 2025-09-09 | 3.41 | 3.42 | 3.33 | 3.34 | -2.34% | 1.39 | 1.78% |
| 2025-09-08 | 3.45 | 3.48 | 3.38 | 3.42 | -0.58% | 1.39 | 1.75% |
| 2025-09-05 | 3.38 | 3.44 | 3.31 | 3.44 | +1.78% | 1.59 | 2.03% |
| 2025-09-04 | 3.41 | 3.45 | 3.31 | 3.38 | -0.59% | 2.16 | 2.76% |
| 2025-09-03 | 3.49 | 3.56 | 3.37 | 3.40 | -2.58% | 2.30 | 2.87% |
| 2025-09-02 | 3.60 | 3.66 | 3.48 | 3.49 | -3.32% | 2.73 | 3.33% |
| 2025-09-01 | 3.56 | 3.64 | 3.54 | 3.61 | +1.40% | 2.35 | 2.82% |
| 2025-08-29 | 3.64 | 3.66 | 3.54 | 3.56 | -1.93% | 2.02 | 2.45% |
| 2025-08-28 | 3.56 | 3.63 | 3.46 | 3.63 | +0.55% | 3.87 | 4.70% |
| 2025-08-27 | 3.77 | 3.88 | 3.61 | 3.61 | -4.24% | 4.54 | 5.26% |
| 2025-08-26 | 3.70 | 3.79 | 3.62 | 3.77 | +0.27% | 3.96 | 4.58% |
| 2025-08-25 | 3.80 | 3.92 | 3.73 | 3.76 | +0.80% | 5.63 | 6.39% |
| 2025-08-22 | 3.65 | 3.79 | 3.61 | 3.73 | +2.47% | 4.77 | 5.54% |
| 2025-08-21 | 3.66 | 3.75 | 3.62 | 3.64 | -1.09% | 3.49 | 4.11% |
| 2025-08-20 | 3.71 | 3.81 | 3.62 | 3.68 | -1.34% | 5.90 | 6.90% |